Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.89 | 18.92 | 18.43 | 18.65 | 1,522,302 | -0.24(-1.29%) |
Apr 29, 2003 | 18.74 | 19.03 | 18.71 | 18.89 | 1,858,426 | +0.17(+0.92%) |
Apr 28, 2003 | 18.79 | 18.94 | 18.66 | 18.72 | 1,059,173 | -0.09(-0.46%) |
Apr 25, 2003 | 19.04 | 19.04 | 18.77 | 18.81 | 1,067,049 | -0.15(-0.80%) |
Apr 24, 2003 | 19.04 | 19.20 | 18.95 | 18.96 | 1,551,051 | -0.31(-1.63%) |
Apr 23, 2003 | 19.27 | 19.33 | 19.17 | 19.27 | 757,311 | -0.02(-0.08%) |
Apr 22, 2003 | 18.96 | 19.36 | 18.93 | 19.29 | 1,800,732 | +0.29(+1.55%) |
Apr 21, 2003 | 19.10 | 19.12 | 18.91 | 18.99 | 1,429,164 | +0.01(+0.05%) |
Apr 17, 2003 | 18.82 | 19.04 | 18.79 | 18.98 | 1,343,509 | +0.13(+0.70%) |
Apr 16, 2003 | 18.82 | 18.88 | 18.74 | 18.85 | 1,595,749 | +0.02(+0.11%) |
Apr 15, 2003 | 18.86 | 18.86 | 18.72 | 18.83 | 865,020 | -0.03(-0.13%) |
Apr 14, 2003 | 18.75 | 18.86 | 18.63 | 18.86 | 928,228 | +0.20(+1.09%) |
Apr 11, 2003 | 18.73 | 18.84 | 18.56 | 18.65 | 1,104,855 | +0.02(+0.11%) |
Apr 10, 2003 | 18.79 | 18.79 | 18.57 | 18.63 | 1,243,676 | -0.15(-0.78%) |
Apr 09, 2003 | 18.85 | 18.85 | 18.73 | 18.78 | 1,554,595 | +0.06(+0.30%) |
Apr 08, 2003 | 18.85 | 18.86 | 18.71 | 18.72 | 907,159 | -0.09(-0.49%) |
Apr 07, 2003 | 18.79 | 19.02 | 18.73 | 18.82 | 1,613,274 | +0.10(+0.54%) |
Apr 04, 2003 | 18.82 | 18.89 | 18.67 | 18.71 | 1,142,662 | -0.05(-0.24%) |
Apr 03, 2003 | 18.88 | 18.89 | 18.69 | 18.76 | 1,436,253 | -0.12(-0.62%) |
Apr 02, 2003 | 18.71 | 18.92 | 18.70 | 18.88 | 1,792,855 | +0.26(+1.42%) |
Apr 01, 2003 | 18.24 | 18.61 | 18.21 | 18.61 | 1,214,534 | +0.42(+2.29%) |
Mar 31, 2003 | 18.38 | 18.39 | 18.15 | 18.20 | 2,387,520 | -0.25(-1.35%) |
Mar 28, 2003 | 18.46 | 18.54 | 18.38 | 18.45 | 1,322,834 | -0.05(-0.25%) |
Mar 27, 2003 | 18.51 | 18.53 | 18.33 | 18.49 | 1,472,287 | -0.08(-0.41%) |
Mar 26, 2003 | 18.38 | 18.57 | 18.26 | 18.57 | 1,133,407 | +0.07(+0.36%) |
Mar 25, 2003 | 18.08 | 18.50 | 18.08 | 18.50 | 1,260,413 | +0.35(+1.90%) |
Mar 24, 2003 | 18.65 | 18.65 | 18.05 | 18.16 | 1,502,021 | -0.49(-2.64%) |
Mar 21, 2003 | 18.88 | 18.88 | 18.54 | 18.65 | 3,132,427 | -0.04(-0.22%) |
Mar 20, 2003 | 18.54 | 18.75 | 18.29 | 18.69 | 1,322,243 | +0.10(+0.55%) |
Mar 19, 2003 | 18.42 | 18.69 | 18.41 | 18.59 | 1,717,045 | +0.20(+1.08%) |
Mar 18, 2003 | 18.24 | 18.45 | 18.22 | 18.39 | 2,008,667 | +0.15(+0.84%) |
Mar 17, 2003 | 17.70 | 18.24 | 17.60 | 18.24 | 1,857,835 | +0.54(+3.04%) |
Mar 14, 2003 | 17.67 | 17.74 | 17.55 | 17.70 | 1,928,329 | +0.08(+0.43%) |
Mar 13, 2003 | 17.48 | 17.66 | 17.48 | 17.62 | 6,122,292 | +0.27(+1.58%) |
Mar 12, 2003 | 17.36 | 17.45 | 17.34 | 17.35 | 6,584,437 | -0.02(-0.09%) |
Mar 11, 2003 | 17.37 | 17.52 | 17.34 | 17.36 | 1,193,858 | +0.04(+0.23%) |
Mar 10, 2003 | 17.50 | 17.50 | 17.32 | 17.32 | 966,035 | -0.19(-1.07%) |
Mar 07, 2003 | 17.44 | 17.55 | 17.42 | 17.51 | 1,097,373 | -0.01(-0.03%) |
Mar 06, 2003 | 17.65 | 17.65 | 17.49 | 17.52 | 1,442,751 | -0.14(-0.78%) |
Mar 05, 2003 | 17.39 | 17.65 | 17.39 | 17.65 | 1,115,882 | +0.13(+0.75%) |
Mar 04, 2003 | 17.69 | 17.74 | 17.51 | 17.52 | 1,289,753 | -0.15(-0.86%) |
Mar 03, 2003 | 17.70 | 17.83 | 17.62 | 17.67 | 1,707,200 | +0.08(+0.46%) |
Feb 28, 2003 | 17.71 | 17.82 | 17.57 | 17.59 | 1,423,651 | -0.08(-0.46%) |
Feb 27, 2003 | 17.59 | 17.70 | 17.56 | 17.67 | 1,148,963 | +0.16(+0.93%) |
Feb 26, 2003 | 17.66 | 17.66 | 17.51 | 17.51 | 1,343,509 | -0.16(-0.89%) |
Feb 25, 2003 | 17.58 | 17.72 | 17.53 | 17.67 | 1,327,166 | +0.07(+0.38%) |
Feb 24, 2003 | 17.57 | 17.68 | 17.49 | 17.60 | 1,231,271 | -0.04(-0.23%) |
Feb 21, 2003 | 17.64 | 17.75 | 17.43 | 17.64 | 1,228,120 | +0.13(+0.73%) |
Feb 20, 2003 | 17.52 | 17.55 | 17.38 | 17.52 | 958,749 | -0.01(-0.03%) |
Feb 19, 2003 | 17.36 | 17.55 | 17.36 | 17.52 | 1,069,018 | +0.16(+0.94%) |
Feb 18, 2003 | 17.11 | 17.39 | 17.10 | 17.36 | 1,316,139 | +0.35(+2.03%) |
Feb 14, 2003 | 17.00 | 17.11 | 16.90 | 17.01 | 1,783,600 | +0.06(+0.36%) |
Feb 13, 2003 | 17.13 | 17.13 | 16.88 | 16.95 | 2,090,778 | -0.40(-2.28%) |
Feb 12, 2003 | 17.34 | 17.44 | 17.25 | 17.35 | 1,640,251 | +0.03(+0.18%) |
Feb 11, 2003 | 17.42 | 17.49 | 17.29 | 17.32 | 1,235,800 | -0.06(-0.32%) |
Feb 10, 2003 | 17.39 | 17.45 | 17.29 | 17.37 | 2,065,968 | +0.01(+0.06%) |
Feb 07, 2003 | 17.24 | 17.55 | 17.22 | 17.36 | 2,453,091 | +0.24(+1.42%) |
Feb 06, 2003 | 17.12 | 17.23 | 17.00 | 17.12 | 1,295,069 | +0.15(+0.87%) |
Feb 05, 2003 | 16.91 | 17.11 | 16.88 | 16.97 | 1,110,960 | +0.11(+0.66%) |
Feb 04, 2003 | 16.66 | 16.88 | 16.61 | 16.86 | 1,777,102 | +0.23(+1.40%) |
Feb 03, 2003 | 16.61 | 16.68 | 16.53 | 16.63 | 1,808,411 | +0.02(+0.12%) |
Jan 31, 2003 | 16.20 | 16.64 | 16.20 | 16.61 | 1,064,292 | +0.35(+2.16%) |
Jan 30, 2003 | 16.51 | 16.55 | 16.26 | 16.26 | 667,915 | -0.20(-1.23%) |
Jan 29, 2003 | 16.25 | 16.53 | 16.18 | 16.46 | 728,169 | +0.14(+0.84%) |
Jan 28, 2003 | 16.17 | 16.32 | 16.15 | 16.32 | 1,106,234 | +0.18(+1.10%) |
Jan 27, 2003 | 16.10 | 16.28 | 16.10 | 16.14 | 1,414,396 | -0.22(-1.33%) |
Jan 24, 2003 | 16.61 | 16.68 | 16.36 | 16.36 | 1,031,211 | -0.28(-1.71%) |
Jan 23, 2003 | 16.58 | 16.68 | 16.56 | 16.65 | 1,201,538 | +0.07(+0.40%) |
Jan 22, 2003 | 16.33 | 16.66 | 16.28 | 16.58 | 1,586,298 | +0.24(+1.46%) |
Jan 21, 2003 | 16.40 | 16.46 | 16.31 | 16.34 | 1,348,432 | -0.06(-0.37%) |
Jan 17, 2003 | 16.56 | 16.58 | 16.35 | 16.40 | 1,121,987 | -0.19(-1.13%) |
Jan 16, 2003 | 16.82 | 16.93 | 16.59 | 16.59 | 1,004,235 | -0.22(-1.33%) |
Jan 15, 2003 | 16.86 | 16.96 | 16.68 | 16.81 | 1,275,772 | -0.07(-0.39%) |
Jan 14, 2003 | 16.91 | 16.93 | 16.84 | 16.88 | 794,921 | -0.04(-0.24%) |
Jan 13, 2003 | 17.17 | 17.24 | 16.85 | 16.92 | 1,320,274 | -0.20(-1.16%) |
Jan 10, 2003 | 17.34 | 17.34 | 17.09 | 17.12 | 951,463 | -0.25(-1.46%) |
Jan 09, 2003 | 17.26 | 17.39 | 17.16 | 17.37 | 1,021,760 | +0.12(+0.71%) |
Jan 08, 2003 | 17.57 | 17.57 | 17.21 | 17.25 | 1,191,495 | -0.32(-1.82%) |
Jan 07, 2003 | 17.67 | 17.71 | 17.45 | 17.57 | 1,531,951 | -0.28(-1.56%) |
Jan 06, 2003 | 17.64 | 17.87 | 17.59 | 17.85 | 1,321,258 | +0.21(+1.18%) |
Jan 03, 2003 | 17.65 | 17.72 | 17.49 | 17.64 | 1,484,299 | +0.06(+0.35%) |
Jan 02, 2003 | 17.38 | 17.58 | 17.36 | 17.58 | 929,410 | +0.28(+1.61%) |
Dec 31, 2002 | 17.30 | 17.54 | 17.20 | 17.30 | 1,179,681 | -0.04(-0.21%) |
Dec 30, 2002 | 17.15 | 17.34 | 17.04 | 17.34 | 1,021,760 | +0.22(+1.31%) |
Dec 27, 2002 | 17.07 | 17.20 | 17.02 | 17.11 | 484,592 | -0.02(-0.09%) |
Dec 26, 2002 | 17.19 | 17.34 | 17.08 | 17.13 | 1,289,753 | -0.06(-0.35%) |
Dec 24, 2002 | 17.11 | 17.24 | 17.11 | 17.19 | 253,027 | +0.06(+0.33%) |
Dec 23, 2002 | 17.04 | 17.13 | 16.96 | 17.13 | 944,375 | +0.13(+0.75%) |
Dec 20, 2002 | 17.11 | 17.11 | 17.01 | 17.01 | 1,502,021 | +0.02(+0.12%) |
Dec 19, 2002 | 16.97 | 17.12 | 16.92 | 16.99 | 969,973 | +0.02(+0.12%) |
Dec 18, 2002 | 17.06 | 17.06 | 16.91 | 16.97 | 1,231,665 | -0.09(-0.51%) |
Dec 17, 2002 | 17.08 | 17.21 | 16.98 | 17.05 | 1,193,071 | -0.09(-0.53%) |
Dec 16, 2002 | 17.06 | 17.19 | 16.94 | 17.14 | 1,636,903 | +0.11(+0.63%) |
Dec 13, 2002 | 16.94 | 17.15 | 16.90 | 17.04 | 5,173,191 | +0.06(+0.36%) |
Dec 12, 2002 | 16.89 | 17.04 | 16.81 | 16.98 | 4,733,493 | +0.03(+0.15%) |
Dec 11, 2002 | 17.18 | 17.23 | 16.95 | 16.95 | 1,185,391 | -0.30(-1.77%) |
Dec 10, 2002 | 17.19 | 17.27 | 17.10 | 17.26 | 1,584,722 | +0.09(+0.53%) |
Dec 09, 2002 | 16.94 | 17.23 | 16.91 | 17.17 | 1,178,499 | +0.12(+0.72%) |
Dec 06, 2002 | 17.11 | 17.24 | 16.99 | 17.04 | 1,097,373 | -0.14(-0.80%) |
Dec 05, 2002 | 16.99 | 17.23 | 16.96 | 17.18 | 1,721,377 | +0.14(+0.83%) |
Dec 04, 2002 | 17.07 | 17.11 | 16.95 | 17.04 | 1,770,014 | -0.08(-0.45%) |
Dec 03, 2002 | 17.13 | 17.22 | 17.04 | 17.11 | 1,583,147 | -0.14(-0.82%) |
Dec 02, 2002 | 17.25 | 17.27 | 17.02 | 17.26 | 1,687,509 | +0.13(+0.77%) |
Nov 29, 2002 | 17.11 | 17.18 | 17.07 | 17.12 | 547,406 | +0.01(+0.06%) |
Nov 27, 2002 | 17.29 | 17.31 | 17.05 | 17.11 | 1,233,043 | -0.05(-0.30%) |
Nov 26, 2002 | 17.27 | 17.42 | 17.14 | 17.17 | 1,606,776 | -0.13(-0.73%) |
Nov 25, 2002 | 17.34 | 17.39 | 16.99 | 17.29 | 1,775,724 | +0.00(+0.00%) |
Nov 22, 2002 | 17.03 | 17.29 | 16.97 | 17.29 | 2,612,587 | +0.20(+1.19%) |
Nov 21, 2002 | 17.14 | 17.14 | 16.97 | 17.09 | 1,971,255 | -0.04(-0.21%) |
Nov 20, 2002 | 17.19 | 17.22 | 17.02 | 17.12 | 2,085,856 | +0.03(+0.18%) |
Nov 19, 2002 | 16.96 | 17.13 | 16.96 | 17.09 | 1,631,587 | +0.02(+0.09%) |
Nov 18, 2002 | 17.17 | 17.20 | 17.01 | 17.08 | 1,309,444 | -0.00(-0.03%) |
Nov 15, 2002 | 17.06 | 17.20 | 17.04 | 17.08 | 1,778,481 | -0.07(-0.39%) |
Nov 14, 2002 | 16.81 | 17.19 | 16.76 | 17.15 | 3,039,486 | +0.34(+2.02%) |
Nov 13, 2002 | 17.24 | 17.37 | 16.76 | 16.81 | 3,150,148 | -0.71(-4.06%) |
Nov 12, 2002 | 17.37 | 17.67 | 17.37 | 17.52 | 1,856,063 | +0.15(+0.88%) |
Nov 11, 2002 | 17.42 | 17.56 | 17.25 | 17.37 | 948,904 | -0.06(-0.35%) |
Nov 08, 2002 | 17.45 | 17.52 | 17.31 | 17.43 | 658,463 | -0.03(-0.15%) |
Nov 07, 2002 | 17.56 | 17.60 | 17.42 | 17.45 | 1,072,365 | -0.16(-0.89%) |
Nov 06, 2002 | 17.53 | 17.69 | 17.50 | 17.61 | 1,143,647 | +0.09(+0.52%) |
Nov 05, 2002 | 17.62 | 17.69 | 17.52 | 17.52 | 1,037,119 | -0.10(-0.58%) |
Nov 04, 2002 | 17.37 | 17.76 | 17.34 | 17.62 | 1,708,578 | +0.19(+1.11%) |
Nov 01, 2002 | 17.34 | 17.52 | 17.30 | 17.43 | 1,072,956 | +0.09(+0.50%) |
Oct 31, 2002 | 17.50 | 17.56 | 17.12 | 17.34 | 1,544,356 | +0.12(+0.71%) |
Oct 30, 2002 | 16.94 | 17.22 | 16.94 | 17.22 | 1,062,323 | +0.25(+1.47%) |
Oct 29, 2002 | 16.97 | 17.06 | 16.76 | 16.97 | 1,051,887 | -0.08(-0.45%) |
Oct 28, 2002 | 17.27 | 17.33 | 17.02 | 17.05 | 1,086,543 | -0.18(-1.03%) |
Oct 25, 2002 | 17.12 | 17.25 | 17.07 | 17.23 | 1,088,906 | +0.12(+0.68%) |
Oct 24, 2002 | 16.79 | 17.14 | 16.79 | 17.11 | 1,589,842 | +0.33(+1.97%) |
Oct 23, 2002 | 16.86 | 17.01 | 16.58 | 16.78 | 39,381 | -0.07(-0.42%) |
Oct 22, 2002 | 17.16 | 17.20 | 16.78 | 16.85 | 993,011 | -0.38(-2.21%) |
Oct 21, 2002 | 17.24 | 17.32 | 17.08 | 17.23 | 594,468 | -0.02(-0.12%) |
Oct 18, 2002 | 17.31 | 17.55 | 17.08 | 17.25 | 1,280,301 | -0.06(-0.32%) |
Oct 17, 2002 | 17.18 | 17.46 | 17.11 | 17.31 | 1,388,207 | +0.26(+1.52%) |
Oct 16, 2002 | 17.11 | 17.27 | 16.78 | 17.05 | 1,079,454 | -0.07(-0.39%) |
Oct 15, 2002 | 16.86 | 17.37 | 16.68 | 17.11 | 2,109,091 | +0.56(+3.37%) |
Oct 14, 2002 | 16.89 | 17.04 | 16.56 | 16.56 | 1,042,435 | -0.38(-2.22%) |
Oct 11, 2002 | 16.45 | 17.00 | 16.25 | 16.93 | 2,315,451 | +0.48(+2.90%) |
Oct 10, 2002 | 15.84 | 16.53 | 15.74 | 16.45 | 2,838,638 | +0.51(+3.22%) |
Oct 09, 2002 | 16.35 | 16.35 | 15.87 | 15.94 | 2,865,615 | -0.54(-3.27%) |
Oct 08, 2002 | 16.40 | 16.52 | 16.00 | 16.48 | 2,851,438 | +0.06(+0.37%) |
Oct 07, 2002 | 17.10 | 17.16 | 16.31 | 16.42 | 3,053,860 | -0.70(-4.06%) |
Oct 04, 2002 | 17.78 | 17.94 | 17.08 | 17.11 | 2,449,546 | -0.67(-3.74%) |
Oct 03, 2002 | 17.65 | 17.86 | 17.51 | 17.78 | 2,397,956 | +0.11(+0.60%) |
Oct 02, 2002 | 17.83 | 17.91 | 17.59 | 17.67 | 1,431,921 | -0.25(-1.42%) |
Oct 01, 2002 | 18.15 | 18.19 | 17.68 | 17.93 | 2,587,383 | -0.22(-1.20%) |
Sep 30, 2002 | 18.43 | 18.43 | 18.11 | 18.15 | 2,587,383 | -0.20(-1.08%) |
Sep 27, 2002 | 18.49 | 18.49 | 18.34 | 18.34 | 881,561 | -0.16(-0.85%) |
Sep 26, 2002 | 18.23 | 18.53 | 18.10 | 18.50 | 1,344,887 | +0.30(+1.67%) |
Sep 25, 2002 | 18.13 | 18.25 | 17.98 | 18.20 | 1,817,272 | +0.08(+0.42%) |
Sep 24, 2002 | 18.18 | 18.22 | 17.91 | 18.12 | 2,727,385 | -0.10(-0.56%) |
Sep 23, 2002 | 18.23 | 18.28 | 18.11 | 18.22 | 1,129,272 | -0.05(-0.28%) |
Sep 20, 2002 | 18.10 | 18.35 | 18.07 | 18.27 | 2,203,607 | +0.27(+1.52%) |
Sep 19, 2002 | 17.96 | 18.19 | 17.94 | 18.00 | 1,398,447 | +0.04(+0.23%) |
Sep 18, 2002 | 17.99 | 18.07 | 17.88 | 17.96 | 1,178,302 | -0.04(-0.20%) |
Sep 17, 2002 | 18.08 | 18.23 | 17.89 | 17.99 | 1,277,938 | -0.02(-0.11%) |
Sep 16, 2002 | 17.88 | 18.07 | 17.88 | 18.01 | 715,763 | +0.10(+0.54%) |
Sep 13, 2002 | 17.66 | 18.09 | 17.66 | 17.92 | 1,566,213 | +0.26(+1.47%) |
Sep 12, 2002 | 17.71 | 17.77 | 17.47 | 17.66 | 5,363,405 | -0.06(-0.34%) |
Sep 11, 2002 | 17.77 | 17.85 | 17.69 | 17.72 | 5,101,516 | -0.04(-0.23%) |
Sep 10, 2002 | 17.74 | 17.82 | 17.67 | 17.76 | 1,118,048 | +0.03(+0.14%) |
Sep 09, 2002 | 17.68 | 17.77 | 17.59 | 17.73 | 725,215 | +0.01(+0.06%) |
Sep 06, 2002 | 17.71 | 17.83 | 17.67 | 17.72 | 1,582,753 | +0.02(+0.09%) |
Sep 05, 2002 | 17.75 | 17.80 | 17.71 | 17.71 | 1,268,684 | -0.04(-0.23%) |
Sep 04, 2002 | 17.83 | 18.00 | 17.71 | 17.75 | 1,112,929 | -0.08(-0.43%) |
Sep 03, 2002 | 18.15 | 18.15 | 17.80 | 17.83 | 1,638,479 | -0.25(-1.38%) |
Aug 30, 2002 | 17.98 | 18.23 | 17.95 | 18.07 | 1,021,563 | +0.14(+0.79%) |
Aug 29, 2002 | 18.16 | 18.16 | 17.83 | 17.93 | 1,454,959 | -0.23(-1.26%) |
Aug 28, 2002 | 17.83 | 18.30 | 17.80 | 18.16 | 1,507,731 | +0.28(+1.59%) |
Aug 27, 2002 | 17.84 | 17.93 | 17.72 | 17.88 | 728,562 | +0.05(+0.28%) |
Aug 26, 2002 | 17.76 | 17.85 | 17.73 | 17.83 | 1,367,532 | +0.08(+0.46%) |
Aug 23, 2002 | 17.77 | 17.80 | 17.71 | 17.74 | 795,708 | -0.03(-0.17%) |
Aug 22, 2002 | 17.88 | 17.90 | 17.70 | 17.77 | 2,030,918 | -0.08(-0.46%) |
Aug 21, 2002 | 17.88 | 18.00 | 17.75 | 17.86 | 1,254,506 | +0.02(+0.11%) |
Aug 20, 2002 | 17.87 | 17.94 | 17.69 | 17.84 | 1,114,504 | -0.09(-0.51%) |
Aug 16, 2002 | 17.77 | 18.18 | 17.70 | 17.93 | 1,357,293 | +0.08(+0.43%) |
Aug 15, 2002 | 17.77 | 17.95 | 17.68 | 17.85 | 1,560,109 | +0.08(+0.43%) |
Aug 14, 2002 | 17.72 | 17.89 | 17.60 | 17.77 | 1,832,631 | -0.20(-1.13%) |
Aug 13, 2002 | 18.18 | 18.25 | 17.96 | 17.98 | 2,043,717 | -0.17(-0.92%) |
Aug 12, 2002 | 17.92 | 18.15 | 17.70 | 18.15 | 1,735,555 | +0.22(+1.25%) |
Aug 07, 2002 | 17.88 | 18.13 | 17.83 | 17.92 | 2,475,342 | +0.11(+0.63%) |
Aug 06, 2002 | 18.03 | 18.12 | 17.81 | 17.81 | 2,613,178 | -0.11(-0.59%) |
Aug 05, 2002 | 17.99 | 18.16 | 17.80 | 17.92 | 1,870,437 | -0.08(-0.42%) |
Aug 02, 2002 | 17.98 | 18.13 | 17.69 | 17.99 | 2,028,358 | +0.02(+0.08%) |
Aug 01, 2002 | 18.28 | 18.28 | 17.75 | 17.98 | 2,174,268 | -0.30(-1.64%) |
Jul 31, 2002 | 18.22 | 18.28 | 17.70 | 18.28 | 3,697,161 | +0.23(+1.29%) |
Jul 30, 2002 | 17.83 | 18.18 | 17.33 | 18.04 | 1,858,426 | +0.27(+1.51%) |
Jul 29, 2002 | 16.96 | 17.80 | 16.76 | 17.77 | 1,602,050 | +0.91(+5.42%) |
Jul 26, 2002 | 16.18 | 16.88 | 16.18 | 16.86 | 1,783,600 | +0.69(+4.24%) |
Jul 25, 2002 | 15.74 | 16.35 | 15.44 | 16.18 | 3,270,263 | +0.36(+2.25%) |
Jul 24, 2002 | 15.54 | 16.20 | 14.93 | 15.82 | 4,968,996 | +0.16(+1.04%) |
Jul 23, 2002 | 15.92 | 16.30 | 15.59 | 15.66 | 2,106,925 | -0.43(-2.65%) |
Jul 22, 2002 | 16.58 | 17.04 | 15.55 | 16.08 | 2,256,576 | -0.43(-2.61%) |
Jul 19, 2002 | 16.93 | 16.94 | 16.40 | 16.52 | 2,143,747 | -0.83(-4.77%) |
Jul 17, 2002 | 17.62 | 17.90 | 17.32 | 17.34 | 2,306,394 | -0.08(-0.47%) |
Jul 12, 2002 | 17.52 | 17.72 | 17.39 | 17.42 | 1,670,378 | +0.01(+0.06%) |
Jul 11, 2002 | 18.00 | 18.01 | 16.76 | 17.41 | 5,933,456 | -0.67(-3.68%) |
Jul 10, 2002 | 18.22 | 18.40 | 17.97 | 18.08 | 2,783,504 | -0.14(-0.78%) |
Jul 09, 2002 | 18.37 | 18.38 | 18.22 | 18.22 | 1,284,239 | -0.14(-0.75%) |
Jul 08, 2002 | 18.38 | 18.38 | 18.36 | 18.36 | 2,243,186 | -0.03(-0.14%) |
Jul 05, 2002 | 18.31 | 18.38 | 18.18 | 18.38 | 1,322,440 | +0.08(+0.42%) |
Jul 04, 2002 | 18.33 | 18.43 | 18.05 | 18.31 | 2,086,053 | +0.00(+0.00%) |
Jul 03, 2002 | 18.33 | 18.43 | 18.05 | 18.31 | 2,086,053 | -0.08(-0.41%) |
Jul 02, 2002 | 18.46 | 18.49 | 18.17 | 18.38 | 5,291,139 | -0.08(-0.41%) |
Jul 01, 2002 | 18.71 | 18.71 | 18.36 | 18.46 | 3,016,250 | -0.25(-1.33%) |
Jun 28, 2002 | 18.58 | 18.77 | 18.32 | 18.71 | 3,848,978 | +0.27(+1.49%) |
Jun 27, 2002 | 18.49 | 18.53 | 18.28 | 18.43 | 2,552,530 | +0.08(+0.42%) |
Jun 26, 2002 | 18.10 | 18.46 | 18.09 | 18.36 | 4,847,897 | +0.08(+0.42%) |
Jun 25, 2002 | 18.49 | 18.49 | 17.53 | 18.28 | 23,042,280 | +0.10(+0.56%) |
Jun 21, 2002 | 18.18 | 18.28 | 18.05 | 18.18 | 3,957,278 | +0.28(+1.56%) |
Jun 20, 2002 | 17.72 | 17.92 | 17.65 | 17.90 | 440,682 | +0.08(+0.46%) |
Jun 19, 2002 | 17.83 | 17.97 | 17.77 | 17.82 | 784,091 | -0.01(-0.03%) |
Jun 18, 2002 | 17.83 | 17.86 | 17.72 | 17.83 | 787,832 | -0.01(-0.03%) |
Jun 17, 2002 | 17.62 | 17.85 | 17.59 | 17.83 | 1,291,525 | +0.23(+1.30%) |
Jun 14, 2002 | 17.64 | 17.65 | 17.52 | 17.60 | 943,784 | +0.10(+0.55%) |
Jun 12, 2002 | 17.60 | 17.74 | 17.48 | 17.51 | 3,698,737 | +0.01(+0.06%) |
Jun 11, 2002 | 17.32 | 17.62 | 17.32 | 17.50 | 3,562,673 | +0.13(+0.73%) |
Jun 10, 2002 | 17.34 | 17.39 | 17.27 | 17.37 | 345,575 | +0.09(+0.50%) |
Jun 07, 2002 | 17.36 | 17.36 | 17.07 | 17.28 | 741,362 | -0.08(-0.47%) |
Jun 06, 2002 | 17.39 | 17.47 | 17.27 | 17.36 | 1,023,729 | -0.01(-0.03%) |
Jun 05, 2002 | 17.31 | 17.37 | 17.27 | 17.37 | 1,094,025 | +0.07(+0.38%) |
May 31, 2002 | 17.47 | 17.57 | 17.21 | 17.30 | 1,599,884 | +0.13(+0.77%) |
May 28, 2002 | 17.14 | 17.22 | 17.13 | 17.17 | 1,110,172 | +0.09(+0.51%) |
May 27, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.03(+0.15%) |
May 23, 2002 | 16.69 | 17.21 | 16.63 | 17.06 | 847,692 | +0.37(+2.19%) |
May 22, 2002 | 16.58 | 16.75 | 16.53 | 16.69 | 1,702,474 | +0.06(+0.34%) |
May 21, 2002 | 16.71 | 16.75 | 16.62 | 16.64 | 811,264 | -0.08(-0.46%) |
May 20, 2002 | 16.75 | 16.76 | 16.68 | 16.71 | 1,721,771 | -0.04(-0.24%) |
May 17, 2002 | 16.76 | 16.80 | 16.68 | 16.75 | 35,049,784 | -0.03(-0.18%) |
May 16, 2002 | 16.91 | 16.92 | 16.76 | 16.78 | 841,391 | -0.15(-0.90%) |
May 15, 2002 | 16.88 | 16.96 | 16.76 | 16.94 | 1,329,332 | -0.17(-1.01%) |
May 14, 2002 | 17.09 | 17.13 | 17.02 | 17.11 | 1,576,452 | +0.05(+0.27%) |
May 13, 2002 | 16.99 | 17.19 | 16.91 | 17.06 | 604,904 | +0.08(+0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.71 | 16.99 | 953,236 | -0.00(-0.03%) |
May 09, 2002 | 17.06 | 17.19 | 16.99 | 16.99 | 570,445 | -0.20(-1.15%) |
May 08, 2002 | 17.24 | 17.27 | 16.94 | 17.19 | 627,745 | +0.01(+0.03%) |
May 07, 2002 | 17.28 | 17.28 | 17.06 | 17.19 | 973,911 | -0.09(-0.53%) |
May 06, 2002 | 17.45 | 17.52 | 17.24 | 17.28 | 589,545 | -0.15(-0.87%) |
May 03, 2002 | 17.39 | 17.46 | 17.16 | 17.43 | 963,869 | +0.03(+0.18%) |
May 02, 2002 | 17.33 | 17.50 | 17.27 | 17.40 | 1,012,505 | +0.16(+0.91%) |