Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.02 | 13.07 | 12.60 | 13.07 | 422,551 | -0.06(-0.48%) |
Mar 28, 2003 | 12.86 | 13.14 | 12.80 | 13.13 | 252,922 | +0.19(+1.50%) |
Mar 27, 2003 | 12.99 | 13.10 | 12.84 | 12.94 | 189,171 | -0.14(-1.05%) |
Mar 26, 2003 | 13.36 | 13.36 | 12.99 | 13.07 | 268,619 | -0.29(-2.15%) |
Mar 25, 2003 | 13.39 | 13.44 | 13.18 | 13.36 | 567,673 | -0.02(-0.14%) |
Mar 24, 2003 | 13.86 | 13.86 | 13.24 | 13.38 | 453,306 | -0.63(-4.50%) |
Mar 21, 2003 | 13.73 | 14.02 | 13.55 | 14.01 | 344,704 | +0.40(+2.94%) |
Mar 20, 2003 | 13.53 | 13.61 | 13.20 | 13.61 | 330,609 | +0.07(+0.51%) |
Mar 19, 2003 | 13.55 | 13.60 | 13.39 | 13.54 | 317,154 | +0.03(+0.18%) |
Mar 18, 2003 | 13.27 | 13.55 | 13.15 | 13.52 | 371,935 | +0.25(+1.88%) |
Mar 17, 2003 | 12.77 | 13.27 | 12.64 | 13.27 | 530,352 | +0.50(+3.91%) |
Mar 14, 2003 | 12.77 | 12.86 | 12.55 | 12.77 | 456,029 | +0.00(+0.00%) |
Mar 13, 2003 | 12.24 | 12.80 | 12.24 | 12.77 | 292,006 | +0.43(+3.49%) |
Mar 12, 2003 | 12.22 | 12.39 | 12.10 | 12.34 | 378,342 | +0.11(+0.92%) |
Mar 11, 2003 | 12.24 | 12.45 | 12.21 | 12.22 | 394,200 | +0.07(+0.56%) |
Mar 10, 2003 | 12.50 | 12.50 | 12.08 | 12.16 | 475,891 | -0.35(-2.80%) |
Mar 07, 2003 | 12.26 | 12.50 | 12.13 | 12.50 | 451,384 | +0.17(+1.37%) |
Mar 06, 2003 | 12.39 | 12.42 | 12.29 | 12.34 | 288,962 | -0.09(-0.75%) |
Mar 05, 2003 | 12.49 | 12.58 | 12.34 | 12.43 | 388,273 | -0.06(-0.45%) |
Mar 04, 2003 | 12.80 | 12.80 | 12.42 | 12.49 | 406,694 | -0.32(-2.49%) |
Mar 03, 2003 | 12.83 | 13.04 | 12.76 | 12.80 | 289,763 | -0.15(-1.16%) |
Feb 28, 2003 | 12.83 | 13.07 | 12.81 | 12.95 | 354,155 | +0.10(+0.78%) |
Feb 27, 2003 | 12.71 | 13.00 | 12.64 | 12.85 | 267,498 | +0.14(+1.13%) |
Feb 26, 2003 | 12.67 | 12.80 | 12.57 | 12.71 | 309,305 | -0.02(-0.15%) |
Feb 25, 2003 | 12.54 | 12.73 | 12.44 | 12.73 | 434,244 | +0.12(+0.94%) |
Feb 24, 2003 | 12.94 | 12.94 | 12.52 | 12.61 | 292,967 | -0.33(-2.56%) |
Feb 21, 2003 | 12.77 | 13.01 | 12.58 | 12.94 | 197,660 | +0.14(+1.12%) |
Feb 20, 2003 | 12.86 | 12.97 | 12.69 | 12.80 | 342,142 | -0.06(-0.44%) |
Feb 19, 2003 | 12.84 | 13.01 | 12.65 | 12.85 | 365,047 | +0.01(+0.05%) |
Feb 18, 2003 | 12.64 | 12.85 | 12.64 | 12.85 | 287,360 | +0.22(+1.78%) |
Feb 14, 2003 | 12.55 | 12.75 | 12.47 | 12.62 | 664,261 | -0.11(-0.88%) |
Feb 13, 2003 | 12.70 | 12.83 | 12.59 | 12.74 | 275,667 | -0.07(-0.54%) |
Feb 12, 2003 | 12.94 | 13.04 | 12.70 | 12.80 | 287,521 | -0.13(-1.01%) |
Feb 11, 2003 | 12.92 | 13.00 | 12.69 | 12.94 | 351,272 | +0.07(+0.58%) |
Feb 10, 2003 | 12.89 | 13.06 | 12.80 | 12.86 | 317,955 | -0.03(-0.19%) |
Feb 07, 2003 | 12.99 | 13.02 | 12.74 | 12.89 | 216,241 | +0.06(+0.44%) |
Feb 06, 2003 | 13.14 | 13.20 | 12.74 | 12.83 | 382,186 | -0.37(-2.84%) |
Feb 05, 2003 | 13.24 | 13.52 | 13.08 | 13.20 | 448,340 | +0.06(+0.43%) |
Feb 04, 2003 | 12.94 | 13.17 | 12.74 | 13.15 | 371,294 | +0.18(+1.40%) |
Feb 03, 2003 | 13.08 | 13.15 | 12.83 | 12.97 | 485,181 | -0.13(-1.00%) |
Jan 31, 2003 | 13.00 | 13.20 | 12.83 | 13.10 | 730,095 | +0.07(+0.53%) |
Jan 30, 2003 | 13.27 | 13.33 | 12.90 | 13.03 | 276,308 | -0.21(-1.56%) |
Jan 29, 2003 | 13.08 | 13.27 | 12.74 | 13.24 | 414,382 | +0.17(+1.29%) |
Jan 28, 2003 | 13.08 | 13.25 | 12.99 | 13.07 | 542,525 | +0.08(+0.62%) |
Jan 27, 2003 | 13.42 | 13.49 | 12.97 | 12.99 | 461,315 | -0.49(-3.61%) |
Jan 24, 2003 | 13.73 | 13.81 | 13.30 | 13.47 | 392,598 | -0.41(-2.92%) |
Jan 23, 2003 | 13.88 | 13.96 | 13.76 | 13.88 | 242,831 | +0.02(+0.18%) |
Jan 22, 2003 | 14.14 | 14.17 | 13.80 | 13.85 | 246,034 | -0.19(-1.38%) |
Jan 21, 2003 | 14.05 | 14.38 | 14.05 | 14.05 | 257,407 | -0.30(-2.09%) |
Jan 17, 2003 | 14.52 | 14.63 | 14.29 | 14.35 | 274,226 | -0.23(-1.58%) |
Jan 16, 2003 | 14.83 | 14.92 | 14.58 | 14.58 | 326,604 | -0.16(-1.10%) |
Jan 15, 2003 | 14.73 | 14.90 | 14.57 | 14.74 | 381,546 | +0.01(+0.04%) |
Jan 14, 2003 | 14.73 | 14.76 | 14.61 | 14.73 | 179,720 | -0.05(-0.34%) |
Jan 13, 2003 | 14.70 | 14.86 | 14.62 | 14.78 | 325,964 | +0.14(+0.94%) |
Jan 10, 2003 | 14.67 | 14.68 | 14.45 | 14.65 | 227,614 | +0.08(+0.56%) |
Jan 09, 2003 | 14.34 | 14.59 | 14.34 | 14.56 | 291,365 | +0.23(+1.61%) |
Jan 08, 2003 | 14.52 | 14.52 | 14.30 | 14.33 | 400,927 | -0.21(-1.46%) |
Jan 07, 2003 | 14.55 | 14.55 | 14.33 | 14.55 | 421,270 | -0.01(-0.04%) |
Jan 06, 2003 | 14.61 | 14.73 | 14.39 | 14.55 | 427,357 | -0.04(-0.26%) |
Jan 03, 2003 | 14.57 | 14.59 | 14.17 | 14.59 | 265,096 | +0.05(+0.34%) |
Jan 02, 2003 | 14.30 | 14.55 | 14.20 | 14.54 | 388,593 | +0.22(+1.57%) |
Dec 31, 2002 | 14.14 | 14.38 | 14.05 | 14.32 | 448,821 | +0.10(+0.70%) |
Dec 30, 2002 | 14.05 | 14.29 | 13.73 | 14.22 | 752,039 | +0.11(+0.75%) |
Dec 27, 2002 | 14.08 | 14.16 | 13.97 | 14.11 | 279,031 | -0.03(-0.18%) |
Dec 26, 2002 | 14.05 | 14.17 | 13.97 | 14.13 | 357,839 | -0.04(-0.31%) |
Dec 24, 2002 | 14.21 | 14.25 | 14.09 | 14.18 | 173,313 | -0.03(-0.22%) |
Dec 23, 2002 | 14.36 | 14.36 | 14.07 | 14.21 | 275,667 | -0.18(-1.26%) |
Dec 20, 2002 | 14.14 | 14.39 | 14.13 | 14.39 | 641,035 | +0.25(+1.77%) |
Dec 19, 2002 | 14.21 | 14.27 | 13.92 | 14.14 | 331,570 | -0.07(-0.48%) |
Dec 18, 2002 | 14.30 | 14.35 | 14.05 | 14.21 | 328,206 | -0.11(-0.74%) |
Dec 17, 2002 | 14.52 | 14.64 | 14.20 | 14.32 | 641,836 | -0.53(-3.57%) |
Dec 16, 2002 | 14.66 | 14.85 | 14.48 | 14.85 | 500,559 | +0.18(+1.23%) |
Dec 13, 2002 | 14.86 | 14.91 | 14.52 | 14.66 | 331,570 | -0.26(-1.76%) |
Dec 12, 2002 | 14.92 | 15.05 | 14.70 | 14.93 | 146,723 | -0.07(-0.50%) |
Dec 11, 2002 | 14.48 | 15.03 | 14.26 | 15.00 | 570,236 | +0.00(+0.00%) |
Dec 10, 2002 | 14.94 | 15.05 | 14.88 | 15.00 | 337,977 | +0.02(+0.13%) |
Dec 09, 2002 | 15.14 | 15.14 | 14.88 | 14.98 | 298,253 | -0.23(-1.52%) |
Dec 06, 2002 | 14.92 | 15.30 | 14.71 | 15.21 | 295,690 | +0.14(+0.91%) |
Dec 05, 2002 | 15.26 | 15.26 | 14.97 | 15.08 | 181,803 | -0.24(-1.59%) |
Dec 04, 2002 | 15.17 | 15.44 | 14.93 | 15.32 | 315,712 | +0.24(+1.57%) |
Dec 03, 2002 | 15.40 | 15.40 | 15.03 | 15.08 | 389,875 | -0.49(-3.17%) |
Dec 02, 2002 | 15.74 | 15.91 | 15.36 | 15.58 | 275,828 | -0.32(-2.04%) |
Nov 29, 2002 | 15.58 | 15.92 | 15.45 | 15.90 | 289,923 | +0.36(+2.29%) |
Nov 27, 2002 | 15.32 | 15.57 | 15.32 | 15.55 | 358,960 | +0.22(+1.47%) |
Nov 26, 2002 | 15.61 | 15.61 | 15.05 | 15.32 | 497,195 | -0.22(-1.45%) |
Nov 25, 2002 | 15.45 | 15.61 | 15.33 | 15.55 | 221,687 | +0.16(+1.01%) |
Nov 22, 2002 | 15.58 | 15.61 | 15.21 | 15.39 | 300,495 | -0.16(-1.00%) |
Nov 21, 2002 | 14.92 | 15.61 | 14.88 | 15.55 | 286,239 | +0.62(+4.18%) |
Nov 20, 2002 | 14.88 | 14.96 | 14.76 | 14.92 | 209,193 | -0.06(-0.42%) |
Nov 19, 2002 | 14.95 | 15.30 | 14.84 | 14.98 | 289,923 | +0.03(+0.21%) |
Nov 18, 2002 | 15.13 | 15.20 | 14.76 | 14.95 | 155,373 | -0.17(-1.12%) |
Nov 15, 2002 | 15.01 | 15.45 | 14.78 | 15.12 | 304,980 | -0.04(-0.29%) |
Nov 14, 2002 | 14.29 | 15.35 | 14.29 | 15.16 | 260,611 | +0.87(+6.07%) |
Nov 13, 2002 | 14.70 | 14.70 | 14.06 | 14.30 | 287,841 | -0.49(-3.33%) |
Nov 12, 2002 | 14.51 | 15.05 | 14.51 | 14.79 | 227,293 | +0.28(+1.94%) |
Nov 11, 2002 | 14.80 | 14.85 | 14.43 | 14.51 | 176,837 | -0.35(-2.35%) |
Nov 08, 2002 | 14.98 | 15.14 | 14.70 | 14.86 | 251,641 | -0.24(-1.57%) |
Nov 07, 2002 | 15.48 | 15.53 | 15.01 | 15.10 | 200,864 | -0.39(-2.50%) |
Nov 06, 2002 | 14.95 | 15.53 | 14.83 | 15.48 | 304,980 | +0.53(+3.55%) |
Nov 05, 2002 | 14.80 | 14.95 | 14.47 | 14.95 | 191,093 | +0.06(+0.42%) |
Nov 04, 2002 | 14.95 | 15.21 | 14.89 | 14.89 | 179,240 | -0.03(-0.21%) |
Nov 01, 2002 | 14.58 | 14.92 | 14.55 | 14.92 | 344,544 | +0.25(+1.70%) |
Oct 31, 2002 | 14.67 | 14.92 | 14.52 | 14.67 | 4,693,241 | -0.16(-1.05%) |
Oct 30, 2002 | 14.64 | 14.89 | 14.52 | 14.83 | 210,795 | +0.26(+1.76%) |
Oct 29, 2002 | 14.83 | 14.92 | 14.17 | 14.57 | 80,089 | -0.33(-2.22%) |
Oct 28, 2002 | 15.30 | 15.30 | 14.80 | 14.90 | 248,917 | -0.26(-1.69%) |
Oct 25, 2002 | 14.47 | 15.16 | 14.47 | 15.16 | 297,292 | +0.69(+4.79%) |
Oct 24, 2002 | 15.14 | 15.14 | 14.30 | 14.47 | 334,613 | -0.67(-4.45%) |
Oct 23, 2002 | 14.78 | 15.14 | 14.78 | 15.14 | 325,483 | +0.32(+2.19%) |
Oct 22, 2002 | 14.98 | 14.98 | 14.69 | 14.81 | 215,921 | -0.19(-1.25%) |
Oct 21, 2002 | 14.48 | 15.00 | 14.40 | 15.00 | 512,572 | +0.52(+3.58%) |
Oct 18, 2002 | 14.39 | 14.67 | 14.15 | 14.48 | 323,080 | +0.09(+0.65%) |
Oct 17, 2002 | 14.11 | 14.43 | 14.08 | 14.39 | 269,260 | +0.55(+3.97%) |
Oct 16, 2002 | 14.05 | 14.05 | 13.50 | 13.84 | 368,091 | -0.33(-2.33%) |
Oct 15, 2002 | 13.58 | 14.17 | 13.58 | 14.17 | 351,592 | +0.91(+6.82%) |
Oct 14, 2002 | 13.40 | 13.42 | 13.12 | 13.27 | 203,427 | -0.13(-0.98%) |
Oct 11, 2002 | 13.33 | 13.65 | 13.33 | 13.40 | 323,401 | +0.41(+3.12%) |
Oct 10, 2002 | 12.47 | 13.11 | 12.14 | 12.99 | 384,909 | +0.62(+5.05%) |
Oct 09, 2002 | 12.61 | 12.62 | 12.33 | 12.37 | 230,016 | -0.42(-3.32%) |
Oct 08, 2002 | 12.79 | 12.85 | 12.39 | 12.79 | 1,073,198 | +0.01(+0.05%) |
Oct 07, 2002 | 12.89 | 12.95 | 12.67 | 12.79 | 301,937 | -0.16(-1.25%) |
Oct 04, 2002 | 12.89 | 13.04 | 12.85 | 12.95 | 437,448 | -0.07(-0.58%) |
Oct 03, 2002 | 12.95 | 13.25 | 12.83 | 13.02 | 333,972 | -0.09(-0.67%) |
Oct 02, 2002 | 13.61 | 13.64 | 13.09 | 13.11 | 265,416 | -0.64(-4.68%) |
Oct 01, 2002 | 13.15 | 13.76 | 13.08 | 13.75 | 455,869 | +0.45(+3.38%) |
Sep 30, 2002 | 13.27 | 13.30 | 12.89 | 13.30 | 1,067,271 | -0.02(-0.19%) |
Sep 27, 2002 | 13.67 | 13.74 | 13.24 | 13.33 | 421,270 | -0.37(-2.73%) |
Sep 26, 2002 | 13.58 | 13.72 | 13.52 | 13.70 | 292,967 | +0.22(+1.62%) |
Sep 25, 2002 | 13.04 | 13.48 | 13.04 | 13.48 | 528,750 | +0.46(+3.50%) |
Sep 24, 2002 | 13.26 | 13.26 | 12.80 | 13.03 | 648,083 | -0.39(-2.89%) |
Sep 23, 2002 | 13.36 | 13.55 | 13.19 | 13.42 | 473,168 | -0.02(-0.14%) |
Sep 20, 2002 | 13.61 | 13.64 | 13.39 | 13.44 | 623,736 | -0.11(-0.83%) |
Sep 19, 2002 | 13.61 | 13.73 | 13.52 | 13.55 | 48,053 | -0.13(-0.96%) |
Sep 18, 2002 | 13.67 | 13.73 | 13.21 | 13.68 | 367,610 | -0.06(-0.45%) |
Sep 17, 2002 | 14.00 | 14.02 | 13.65 | 13.74 | 492,870 | -0.26(-1.87%) |
Sep 16, 2002 | 13.67 | 14.05 | 13.67 | 14.00 | 377,541 | +0.27(+1.95%) |
Sep 13, 2002 | 13.83 | 14.14 | 13.55 | 13.73 | 1,377,698 | -0.94(-6.38%) |
Sep 12, 2002 | 14.83 | 14.88 | 14.67 | 14.67 | 145,602 | -0.17(-1.18%) |
Sep 11, 2002 | 14.96 | 15.08 | 14.84 | 14.85 | 149,126 | +0.04(+0.30%) |
Sep 10, 2002 | 14.67 | 14.92 | 14.61 | 14.80 | 131,827 | +0.14(+0.94%) |
Sep 09, 2002 | 14.73 | 14.76 | 14.52 | 14.66 | 114,688 | -0.14(-0.97%) |
Sep 06, 2002 | 14.48 | 14.90 | 14.48 | 14.81 | 210,154 | +0.40(+2.77%) |
Sep 05, 2002 | 14.74 | 14.80 | 14.41 | 14.41 | 230,337 | -0.35(-2.37%) |
Sep 04, 2002 | 14.43 | 14.80 | 14.39 | 14.76 | 240,268 | +0.33(+2.29%) |
Sep 03, 2002 | 14.58 | 14.61 | 14.35 | 14.43 | 264,295 | -0.29(-1.99%) |
Aug 30, 2002 | 14.67 | 15.05 | 14.67 | 14.72 | 225,371 | +0.01(+0.04%) |
Aug 29, 2002 | 14.85 | 14.85 | 14.55 | 14.71 | 223,930 | -0.13(-0.88%) |
Aug 28, 2002 | 14.92 | 14.98 | 14.80 | 14.85 | 230,977 | -0.17(-1.12%) |
Aug 27, 2002 | 15.36 | 15.39 | 14.92 | 15.01 | 276,308 | -0.34(-2.24%) |
Aug 26, 2002 | 14.91 | 15.37 | 14.83 | 15.36 | 312,669 | +0.45(+3.02%) |
Aug 23, 2002 | 15.51 | 15.51 | 14.85 | 14.91 | 728,974 | -0.27(-1.81%) |
Aug 22, 2002 | 14.76 | 15.30 | 14.63 | 15.18 | 629,663 | +0.37(+2.53%) |
Aug 21, 2002 | 14.57 | 14.81 | 14.48 | 14.81 | 675,474 | +0.24(+1.67%) |
Aug 20, 2002 | 14.67 | 14.78 | 14.52 | 14.56 | 274,706 | +0.06(+0.39%) |
Aug 16, 2002 | 14.66 | 14.66 | 14.14 | 14.51 | 253,402 | -0.15(-1.02%) |
Aug 15, 2002 | 14.83 | 14.86 | 14.52 | 14.66 | 574,241 | -0.17(-1.14%) |
Aug 14, 2002 | 14.46 | 14.88 | 14.08 | 14.83 | 193,015 | +0.20(+1.37%) |
Aug 13, 2002 | 14.99 | 15.03 | 14.61 | 14.63 | 295,209 | -0.37(-2.50%) |
Aug 12, 2002 | 15.11 | 15.11 | 14.50 | 15.00 | 233,540 | +0.01(+0.04%) |
Aug 07, 2002 | 14.92 | 15.00 | 14.60 | 15.00 | 158,577 | +0.20(+1.35%) |
Aug 06, 2002 | 14.62 | 14.95 | 14.58 | 14.80 | 171,871 | +0.28(+1.94%) |
Aug 05, 2002 | 14.73 | 14.93 | 14.48 | 14.52 | 202,626 | -0.27(-1.82%) |
Aug 02, 2002 | 15.23 | 15.30 | 14.67 | 14.78 | 194,136 | -0.36(-2.35%) |
Aug 01, 2002 | 15.17 | 15.50 | 15.03 | 15.14 | 245,554 | -0.03(-0.21%) |
Jul 31, 2002 | 15.17 | 15.21 | 14.86 | 15.17 | 294,889 | -0.02(-0.12%) |
Jul 30, 2002 | 15.58 | 15.58 | 14.73 | 15.19 | 351,432 | -0.35(-2.25%) |
Jul 29, 2002 | 14.58 | 15.64 | 14.58 | 15.54 | 249,879 | +1.03(+7.10%) |
Jul 26, 2002 | 14.51 | 14.53 | 14.25 | 14.51 | 249,078 | +0.00(+0.00%) |
Jul 25, 2002 | 14.23 | 14.60 | 14.23 | 14.51 | 418,547 | +0.27(+1.93%) |
Jul 24, 2002 | 13.58 | 14.25 | 13.36 | 14.23 | 404,131 | +0.52(+3.83%) |
Jul 23, 2002 | 13.99 | 14.04 | 13.55 | 13.71 | 335,414 | -0.28(-2.01%) |
Jul 22, 2002 | 14.45 | 14.54 | 13.86 | 13.99 | 408,936 | -0.68(-4.64%) |
Jul 19, 2002 | 14.95 | 15.02 | 14.60 | 14.67 | 390,035 | -0.78(-5.05%) |
Jul 17, 2002 | 15.26 | 15.57 | 15.19 | 15.45 | 348,869 | -0.16(-1.04%) |
Jul 12, 2002 | 15.71 | 15.73 | 15.51 | 15.61 | 213,358 | -0.09(-0.60%) |
Jul 11, 2002 | 15.89 | 15.89 | 15.47 | 15.71 | 255,645 | -0.27(-1.72%) |
Jul 10, 2002 | 16.45 | 16.49 | 15.92 | 15.98 | 158,737 | -0.49(-2.99%) |
Jul 09, 2002 | 16.72 | 16.77 | 16.42 | 16.48 | 32,035 | -0.24(-1.42%) |
Jul 08, 2002 | 17.12 | 17.12 | 16.71 | 16.71 | 130,065 | -0.41(-2.41%) |
Jul 05, 2002 | 16.45 | 17.13 | 16.42 | 17.12 | 146,884 | +0.61(+3.71%) |
Jul 04, 2002 | 16.86 | 16.95 | 16.19 | 16.51 | 156,975 | +0.00(+0.00%) |
Jul 03, 2002 | 16.86 | 16.95 | 16.19 | 16.51 | 150,568 | -0.34(-2.04%) |
Jul 02, 2002 | 17.22 | 17.32 | 16.66 | 16.86 | 219,765 | -0.36(-2.10%) |
Jul 01, 2002 | 17.62 | 17.62 | 17.09 | 17.22 | 329,327 | -0.46(-2.61%) |
Jun 28, 2002 | 16.50 | 17.68 | 16.50 | 17.68 | 671,309 | +1.18(+7.15%) |
Jun 27, 2002 | 16.92 | 17.02 | 16.36 | 16.50 | 632,706 | -0.29(-1.75%) |
Jun 26, 2002 | 16.65 | 16.98 | 16.45 | 16.79 | 296,330 | +0.01(+0.07%) |
Jun 25, 2002 | 17.25 | 17.31 | 16.77 | 16.78 | 243,471 | -0.31(-1.79%) |
Jun 21, 2002 | 17.17 | 17.37 | 17.01 | 17.09 | 392,758 | -0.09(-0.51%) |
Jun 20, 2002 | 17.01 | 17.26 | 16.92 | 17.17 | 216,722 | +0.12(+0.73%) |
Jun 19, 2002 | 17.34 | 17.34 | 16.98 | 17.05 | 285,278 | -0.29(-1.66%) |
Jun 18, 2002 | 17.32 | 17.54 | 17.26 | 17.34 | 214,799 | +0.02(+0.11%) |
Jun 17, 2002 | 17.26 | 17.45 | 17.05 | 17.32 | 223,609 | +0.06(+0.36%) |
Jun 14, 2002 | 17.34 | 17.45 | 16.92 | 17.26 | 298,733 | +0.45(+2.67%) |
Jun 12, 2002 | 16.73 | 17.00 | 16.54 | 16.81 | 210,314 | +0.01(+0.07%) |
Jun 11, 2002 | 17.07 | 17.17 | 16.76 | 16.79 | 160,979 | -0.19(-1.14%) |
Jun 10, 2002 | 16.81 | 17.09 | 16.73 | 16.99 | 172,833 | +0.17(+1.04%) |
Jun 07, 2002 | 16.45 | 16.84 | 16.45 | 16.81 | 176,837 | +0.29(+1.78%) |
Jun 06, 2002 | 16.92 | 16.92 | 16.51 | 16.52 | 169,789 | -0.40(-2.36%) |
Jun 05, 2002 | 16.70 | 16.97 | 16.56 | 16.92 | 252,281 | -0.52(-3.01%) |
May 31, 2002 | 17.35 | 17.61 | 17.29 | 17.44 | 184,686 | -0.34(-1.93%) |
May 28, 2002 | 17.82 | 17.86 | 17.61 | 17.79 | 216,561 | -0.17(-0.97%) |
May 27, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 135,831 | +0.00(+0.00%) |
May 24, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 130,225 | -0.18(-1.00%) |
May 23, 2002 | 17.73 | 18.14 | 17.73 | 18.14 | 161,300 | +0.39(+2.22%) |
May 22, 2002 | 17.95 | 17.95 | 17.61 | 17.75 | 178,279 | -0.21(-1.15%) |
May 21, 2002 | 17.98 | 18.12 | 17.79 | 17.95 | 245,394 | -0.06(-0.31%) |
May 20, 2002 | 17.98 | 18.09 | 17.84 | 18.01 | 232,259 | -0.06(-0.35%) |
May 17, 2002 | 17.95 | 18.10 | 17.95 | 18.07 | 181,002 | +0.12(+0.70%) |
May 16, 2002 | 18.17 | 18.26 | 17.91 | 17.95 | 100,912 | -0.34(-1.84%) |
May 15, 2002 | 18.42 | 18.48 | 18.00 | 18.29 | 217,843 | -0.24(-1.31%) |
May 14, 2002 | 18.04 | 18.53 | 18.04 | 18.53 | 372,255 | +0.49(+2.73%) |
May 13, 2002 | 18.01 | 18.07 | 17.79 | 18.04 | 384,429 | -0.02(-0.14%) |
May 10, 2002 | 17.92 | 18.10 | 17.68 | 18.06 | 157,135 | +0.11(+0.63%) |
May 09, 2002 | 18.01 | 18.10 | 17.92 | 17.95 | 154,732 | -0.08(-0.45%) |
May 08, 2002 | 18.14 | 18.14 | 17.76 | 18.03 | 237,064 | -0.04(-0.24%) |
May 07, 2002 | 17.98 | 18.21 | 17.98 | 18.07 | 174,114 | +0.16(+0.87%) |
May 06, 2002 | 18.23 | 18.25 | 17.86 | 17.92 | 197,020 | -0.12(-0.66%) |
May 03, 2002 | 17.79 | 18.10 | 17.79 | 18.04 | 239,787 | +0.34(+1.90%) |
May 02, 2002 | 17.64 | 17.86 | 17.51 | 17.70 | 208,072 | +0.16(+0.93%) |
May 01, 2002 | 18.04 | 18.04 | 17.49 | 17.54 | 204,548 | -0.51(-2.80%) |
Apr 30, 2002 | 17.59 | 18.08 | 17.57 | 18.04 | 240,268 | +0.51(+2.92%) |
Apr 29, 2002 | 17.54 | 17.58 | 17.39 | 17.53 | 92,102 | +0.02(+0.11%) |
Apr 26, 2002 | 17.79 | 17.82 | 17.49 | 17.51 | 110,523 | -0.19(-1.06%) |
Apr 25, 2002 | 17.54 | 17.76 | 17.48 | 17.70 | 165,945 | +0.22(+1.25%) |
Apr 24, 2002 | 17.79 | 17.96 | 17.45 | 17.48 | 175,556 | -0.31(-1.75%) |
Apr 23, 2002 | 17.48 | 17.94 | 17.48 | 17.79 | 135,030 | +0.19(+1.10%) |
Apr 22, 2002 | 17.97 | 18.27 | 17.54 | 17.60 | 238,986 | -0.44(-2.42%) |
Apr 19, 2002 | 18.07 | 18.15 | 17.95 | 18.04 | 203,427 | +0.09(+0.49%) |
Apr 18, 2002 | 18.10 | 18.10 | 17.82 | 17.95 | 142,238 | -0.11(-0.62%) |
Apr 17, 2002 | 18.39 | 18.39 | 17.89 | 18.06 | 266,217 | -0.32(-1.77%) |
Apr 16, 2002 | 18.29 | 18.48 | 18.26 | 18.39 | 229,055 | +0.19(+1.03%) |
Apr 15, 2002 | 18.00 | 18.39 | 18.00 | 18.20 | 206,630 | +0.35(+1.96%) |
Apr 12, 2002 | 18.10 | 18.12 | 17.61 | 17.85 | 253,723 | -0.26(-1.41%) |
Apr 11, 2002 | 18.39 | 18.42 | 18.07 | 18.10 | 275,988 | -0.44(-2.36%) |
Apr 10, 2002 | 18.04 | 18.54 | 18.02 | 18.54 | 269,901 | +0.52(+2.91%) |
Apr 09, 2002 | 18.10 | 18.17 | 17.98 | 18.02 | 265,736 | -0.08(-0.45%) |
Apr 08, 2002 | 17.95 | 18.10 | 17.87 | 18.10 | 195,258 | +0.12(+0.66%) |
Apr 05, 2002 | 17.54 | 18.04 | 17.54 | 17.98 | 224,090 | +0.48(+2.75%) |
Apr 04, 2002 | 17.48 | 17.64 | 17.45 | 17.50 | 122,216 | -0.01(-0.07%) |
Apr 03, 2002 | 17.76 | 17.76 | 17.35 | 17.51 | 240,748 | -0.31(-1.72%) |
Apr 02, 2002 | 17.76 | 17.91 | 17.67 | 17.82 | 149,767 | +0.06(+0.35%) |