Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.92 | 14.09 | 13.79 | 14.09 | 196,651 | +0.28(+2.05%) |
Jan 30, 2003 | 14.15 | 14.18 | 13.80 | 13.81 | 3,962,756 | -0.31(-2.17%) |
Jan 29, 2003 | 13.89 | 14.20 | 13.83 | 14.12 | 204,081 | +0.19(+1.33%) |
Jan 28, 2003 | 13.93 | 14.11 | 13.81 | 13.93 | 463,147 | +0.06(+0.41%) |
Jan 27, 2003 | 14.00 | 14.12 | 13.87 | 13.87 | 710,819 | -0.26(-1.83%) |
Jan 24, 2003 | 14.61 | 14.61 | 14.13 | 14.13 | 307,113 | -0.34(-2.32%) |
Jan 23, 2003 | 14.52 | 14.54 | 14.32 | 14.47 | 112,938 | +0.18(+1.24%) |
Jan 22, 2003 | 14.41 | 14.51 | 14.29 | 14.29 | 605,806 | -0.15(-1.01%) |
Jan 21, 2003 | 14.64 | 14.70 | 14.41 | 14.43 | 152,070 | -0.20(-1.38%) |
Jan 17, 2003 | 14.76 | 14.83 | 14.59 | 14.64 | 320,983 | -0.24(-1.60%) |
Jan 16, 2003 | 14.94 | 15.06 | 14.82 | 14.87 | 116,901 | -0.03(-0.18%) |
Jan 15, 2003 | 15.02 | 15.02 | 14.83 | 14.90 | 322,469 | -0.09(-0.59%) |
Jan 14, 2003 | 15.05 | 15.05 | 14.89 | 14.99 | 3,938,980 | -0.00(-0.01%) |
Jan 13, 2003 | 15.03 | 15.14 | 14.88 | 14.99 | 239,746 | -0.02(-0.12%) |
Jan 10, 2003 | 14.92 | 15.10 | 14.90 | 15.01 | 162,473 | +0.06(+0.38%) |
Jan 09, 2003 | 14.84 | 15.09 | 14.84 | 14.95 | 3,714,093 | +0.20(+1.33%) |
Jan 08, 2003 | 14.91 | 14.96 | 14.76 | 14.76 | 138,696 | -0.18(-1.22%) |
Jan 07, 2003 | 15.15 | 15.15 | 14.84 | 14.94 | 309,590 | -0.20(-1.33%) |
Jan 06, 2003 | 14.95 | 15.21 | 14.92 | 15.14 | 218,942 | +0.24(+1.63%) |
Jan 03, 2003 | 15.05 | 15.05 | 14.90 | 14.90 | 3,499,114 | -0.18(-1.20%) |
Jan 02, 2003 | 14.79 | 15.08 | 14.70 | 15.08 | 475,035 | +0.39(+2.68%) |
Dec 31, 2002 | 14.62 | 14.85 | 14.54 | 14.69 | 304,636 | +0.05(+0.36%) |
Dec 30, 2002 | 14.57 | 14.66 | 14.45 | 14.63 | 491,877 | +0.08(+0.53%) |
Dec 27, 2002 | 14.67 | 14.81 | 14.56 | 14.56 | 442,838 | -0.18(-1.22%) |
Dec 26, 2002 | 14.74 | 14.93 | 14.72 | 14.74 | 1,499,408 | -0.02(-0.14%) |
Dec 24, 2002 | 14.81 | 14.83 | 14.74 | 14.76 | 115,910 | -0.06(-0.41%) |
Dec 23, 2002 | 14.74 | 14.85 | 14.65 | 14.82 | 413,117 | +0.04(+0.30%) |
Dec 20, 2002 | 14.72 | 14.81 | 14.68 | 14.77 | 283,832 | +0.13(+0.91%) |
Dec 19, 2002 | 14.69 | 14.89 | 14.59 | 14.64 | 960,968 | -0.15(-0.98%) |
Dec 18, 2002 | 14.97 | 14.97 | 14.68 | 14.79 | 339,806 | -0.23(-1.56%) |
Dec 17, 2002 | 15.10 | 15.19 | 14.94 | 15.02 | 196,156 | -0.07(-0.47%) |
Dec 16, 2002 | 14.83 | 15.11 | 14.83 | 15.09 | 378,938 | +0.25(+1.70%) |
Dec 13, 2002 | 14.99 | 15.07 | 14.84 | 14.84 | 365,068 | -0.31(-2.08%) |
Dec 12, 2002 | 15.04 | 15.15 | 15.00 | 15.15 | 1,117,992 | +0.15(+1.02%) |
Dec 11, 2002 | 14.94 | 15.11 | 14.90 | 15.00 | 318,506 | -0.07(-0.46%) |
Dec 10, 2002 | 14.71 | 15.07 | 14.70 | 15.07 | 496,830 | +0.37(+2.53%) |
Dec 09, 2002 | 14.96 | 14.98 | 14.70 | 14.70 | 222,905 | -0.32(-2.11%) |
Dec 06, 2002 | 14.85 | 15.06 | 14.85 | 15.01 | 718,744 | +0.05(+0.32%) |
Dec 05, 2002 | 15.05 | 15.05 | 14.86 | 14.97 | 148,108 | -0.04(-0.26%) |
Dec 04, 2002 | 14.92 | 15.14 | 14.86 | 15.00 | 586,983 | -0.17(-1.10%) |
Dec 03, 2002 | 15.17 | 15.26 | 15.08 | 15.17 | 2,191,899 | -0.15(-0.97%) |
Dec 02, 2002 | 15.30 | 15.38 | 15.18 | 15.32 | 1,128,394 | +0.18(+1.19%) |
Nov 29, 2002 | 15.31 | 15.34 | 15.14 | 15.14 | 135,229 | -0.22(-1.45%) |
Nov 27, 2002 | 15.01 | 15.36 | 14.97 | 15.36 | 396,275 | +0.45(+3.05%) |
Nov 26, 2002 | 15.11 | 15.11 | 14.81 | 14.91 | 276,897 | -0.19(-1.27%) |
Nov 25, 2002 | 14.98 | 15.14 | 14.93 | 15.10 | 848,525 | +0.08(+0.54%) |
Nov 22, 2002 | 14.88 | 15.07 | 14.82 | 15.02 | 326,927 | +0.02(+0.13%) |
Nov 21, 2002 | 14.73 | 15.01 | 14.69 | 15.00 | 680,603 | +0.31(+2.13%) |
Nov 20, 2002 | 14.29 | 14.69 | 14.28 | 14.69 | 881,713 | +0.44(+3.12%) |
Nov 19, 2002 | 14.37 | 14.45 | 14.24 | 14.24 | 719,735 | -0.09(-0.63%) |
Nov 18, 2002 | 14.59 | 14.60 | 14.33 | 14.33 | 272,934 | -0.18(-1.25%) |
Nov 15, 2002 | 14.43 | 14.60 | 14.43 | 14.52 | 1,231,921 | +0.02(+0.17%) |
Nov 14, 2002 | 14.33 | 14.51 | 14.33 | 14.49 | 351,694 | +0.26(+1.82%) |
Nov 13, 2002 | 14.04 | 14.34 | 13.94 | 14.23 | 995,147 | +0.02(+0.14%) |
Nov 12, 2002 | 14.06 | 14.27 | 14.05 | 14.21 | 551,318 | +0.19(+1.37%) |
Nov 11, 2002 | 14.31 | 14.34 | 14.02 | 14.02 | 673,668 | -0.30(-2.07%) |
Nov 08, 2002 | 14.54 | 14.63 | 14.30 | 14.32 | 591,441 | -0.15(-1.06%) |
Nov 07, 2002 | 14.80 | 14.80 | 14.47 | 14.47 | 1,157,124 | -0.44(-2.94%) |
Nov 06, 2002 | 14.70 | 14.96 | 14.62 | 14.91 | 2,102,242 | +0.29(+1.97%) |
Nov 05, 2002 | 14.76 | 14.79 | 14.55 | 14.62 | 789,579 | -0.07(-0.48%) |
Nov 04, 2002 | 14.81 | 14.99 | 14.67 | 14.69 | 1,276,007 | +0.03(+0.19%) |
Nov 01, 2002 | 14.24 | 14.66 | 14.24 | 14.66 | 1,453,836 | +0.31(+2.17%) |
Oct 31, 2002 | 14.34 | 14.43 | 14.27 | 14.35 | 1,890,234 | -0.01(-0.07%) |
Oct 30, 2002 | 14.12 | 14.36 | 14.11 | 14.36 | 2,428,179 | +0.25(+1.79%) |
Oct 29, 2002 | 14.17 | 14.19 | 13.92 | 14.11 | 237,270 | -0.11(-0.75%) |
Oct 28, 2002 | 14.47 | 14.47 | 14.16 | 14.22 | 2,427,188 | -0.24(-1.65%) |
Oct 25, 2002 | 14.16 | 14.45 | 14.15 | 14.45 | 804,439 | +0.30(+2.13%) |
Oct 24, 2002 | 14.33 | 14.42 | 14.13 | 14.15 | 1,582,130 | -0.10(-0.71%) |
Oct 23, 2002 | 13.92 | 14.26 | 13.89 | 14.25 | 243,709 | +0.17(+1.23%) |
Oct 22, 2002 | 14.15 | 14.21 | 13.95 | 14.08 | 912,424 | -0.14(-1.01%) |
Oct 21, 2002 | 13.99 | 14.30 | 13.91 | 14.22 | 5,498,324 | +0.18(+1.29%) |
Oct 18, 2002 | 14.00 | 14.09 | 13.87 | 14.04 | 724,689 | +0.02(+0.16%) |
Oct 17, 2002 | 13.93 | 14.05 | 13.84 | 14.02 | 415,098 | +0.43(+3.19%) |
Oct 16, 2002 | 13.79 | 13.86 | 13.51 | 13.59 | 266,990 | -0.34(-2.46%) |
Oct 15, 2002 | 13.69 | 13.98 | 13.69 | 13.93 | 453,240 | +0.55(+4.07%) |
Oct 14, 2002 | 13.25 | 13.39 | 13.18 | 13.38 | 165,940 | +0.08(+0.61%) |
Oct 11, 2002 | 13.19 | 13.49 | 13.19 | 13.30 | 296,216 | +0.33(+2.57%) |
Oct 10, 2002 | 12.65 | 13.05 | 12.62 | 12.97 | 367,545 | +0.27(+2.15%) |
Oct 09, 2002 | 13.18 | 13.18 | 12.64 | 12.70 | 241,728 | -0.54(-4.04%) |
Oct 08, 2002 | 13.31 | 13.32 | 13.00 | 13.23 | 451,754 | +0.14(+1.09%) |
Oct 07, 2002 | 13.53 | 13.53 | 13.09 | 13.09 | 305,627 | -0.49(-3.58%) |
Oct 04, 2002 | 13.93 | 13.93 | 13.46 | 13.58 | 382,406 | -0.37(-2.66%) |
Oct 03, 2002 | 14.15 | 14.26 | 13.93 | 13.95 | 185,754 | -0.20(-1.44%) |
Oct 02, 2002 | 14.26 | 14.45 | 14.11 | 14.15 | 393,303 | -0.24(-1.66%) |
Oct 01, 2002 | 14.04 | 14.39 | 13.87 | 14.39 | 699,921 | +0.40(+2.86%) |
Sep 30, 2002 | 13.89 | 14.15 | 13.69 | 13.99 | 1,482,070 | -0.07(-0.49%) |
Sep 27, 2002 | 14.29 | 14.43 | 14.04 | 14.06 | 160,491 | -0.28(-1.96%) |
Sep 26, 2002 | 14.20 | 14.36 | 14.17 | 14.34 | 286,309 | +0.26(+1.85%) |
Sep 25, 2002 | 13.95 | 14.10 | 13.77 | 14.08 | 325,441 | +0.31(+2.26%) |
Sep 24, 2002 | 13.70 | 13.95 | 13.70 | 13.77 | 604,320 | -0.13(-0.90%) |
Sep 23, 2002 | 14.15 | 14.17 | 13.75 | 13.89 | 476,026 | -0.35(-2.48%) |
Sep 20, 2002 | 14.23 | 14.36 | 14.15 | 14.25 | 318,506 | +0.09(+0.64%) |
Sep 19, 2002 | 14.40 | 14.54 | 14.15 | 14.16 | 406,677 | -0.44(-3.04%) |
Sep 18, 2002 | 14.54 | 14.71 | 14.44 | 14.60 | 402,715 | -0.07(-0.47%) |
Sep 17, 2002 | 15.03 | 15.06 | 14.66 | 14.67 | 264,018 | -0.31(-2.05%) |
Sep 16, 2002 | 14.94 | 15.08 | 14.89 | 14.98 | 72,320 | -0.14(-0.90%) |
Sep 13, 2002 | 14.87 | 15.15 | 14.86 | 15.11 | 286,804 | +0.08(+0.56%) |
Sep 12, 2002 | 15.19 | 15.21 | 14.99 | 15.03 | 320,487 | -0.21(-1.35%) |
Sep 11, 2002 | 15.43 | 15.47 | 15.23 | 15.23 | 330,890 | -0.15(-0.97%) |
Sep 10, 2002 | 15.24 | 15.39 | 15.18 | 15.38 | 472,558 | +0.06(+0.37%) |
Sep 09, 2002 | 15.10 | 15.34 | 14.95 | 15.32 | 349,713 | +0.13(+0.88%) |
Sep 06, 2002 | 15.06 | 15.24 | 14.96 | 15.19 | 214,484 | +0.34(+2.31%) |
Sep 05, 2002 | 15.05 | 15.07 | 14.83 | 14.85 | 251,635 | -0.28(-1.85%) |
Sep 04, 2002 | 14.71 | 15.16 | 14.70 | 15.13 | 243,709 | +0.42(+2.85%) |
Sep 03, 2002 | 14.99 | 15.01 | 14.71 | 14.71 | 586,983 | -0.52(-3.41%) |
Aug 30, 2002 | 15.18 | 15.38 | 15.18 | 15.23 | 225,877 | -0.01(-0.08%) |
Aug 29, 2002 | 14.99 | 15.35 | 14.99 | 15.24 | 379,929 | +0.08(+0.56%) |
Aug 28, 2002 | 15.35 | 15.44 | 15.14 | 15.16 | 229,839 | -0.36(-2.34%) |
Aug 27, 2002 | 15.91 | 15.91 | 15.43 | 15.52 | 286,309 | -0.24(-1.55%) |
Aug 26, 2002 | 15.49 | 15.82 | 15.42 | 15.76 | 382,406 | +0.20(+1.27%) |
Aug 23, 2002 | 15.78 | 15.87 | 15.53 | 15.56 | 231,821 | -0.36(-2.23%) |
Aug 22, 2002 | 15.79 | 15.99 | 15.71 | 15.92 | 359,620 | +0.15(+0.97%) |
Aug 21, 2002 | 15.67 | 15.83 | 15.48 | 15.77 | 1,160,097 | +0.21(+1.32%) |
Aug 20, 2002 | 15.66 | 15.69 | 15.47 | 15.56 | 531,504 | +0.12(+0.76%) |
Aug 16, 2002 | 15.14 | 15.54 | 15.14 | 15.44 | 532,495 | +0.14(+0.92%) |
Aug 15, 2002 | 15.30 | 15.38 | 15.18 | 15.30 | 761,839 | +0.13(+0.84%) |
Aug 14, 2002 | 14.79 | 15.25 | 14.64 | 15.18 | 389,836 | +0.34(+2.30%) |
Aug 13, 2002 | 15.14 | 15.32 | 14.79 | 14.83 | 317,515 | -0.35(-2.27%) |
Aug 12, 2002 | 14.99 | 15.29 | 14.95 | 15.18 | 440,361 | +0.31(+2.06%) |
Aug 07, 2002 | 14.99 | 15.00 | 14.55 | 14.87 | 5,250,652 | +0.14(+0.92%) |
Aug 06, 2002 | 14.47 | 14.74 | 14.45 | 14.74 | 350,208 | +0.50(+3.55%) |
Aug 05, 2002 | 14.49 | 14.58 | 14.16 | 14.23 | 590,450 | -0.35(-2.40%) |
Aug 02, 2002 | 15.04 | 15.10 | 14.51 | 14.58 | 681,594 | -0.59(-3.89%) |
Aug 01, 2002 | 15.29 | 15.38 | 15.04 | 15.17 | 776,204 | -0.12(-0.79%) |
Jul 31, 2002 | 15.56 | 15.59 | 15.25 | 15.29 | 606,301 | -0.24(-1.56%) |
Jul 30, 2002 | 15.65 | 15.73 | 15.16 | 15.53 | 608,778 | -0.16(-1.04%) |
Jul 29, 2002 | 15.14 | 15.70 | 15.14 | 15.70 | 1,547,951 | +0.77(+5.17%) |
Jul 26, 2002 | 14.59 | 14.93 | 14.57 | 14.93 | 318,506 | +0.34(+2.34%) |
Jul 25, 2002 | 14.48 | 14.88 | 14.33 | 14.59 | 1,113,039 | +0.01(+0.07%) |
Jul 24, 2002 | 13.69 | 14.59 | 13.58 | 14.58 | 971,866 | +0.57(+4.03%) |
Jul 23, 2002 | 14.60 | 14.67 | 13.93 | 14.01 | 638,499 | -0.64(-4.37%) |
Jul 22, 2002 | 14.82 | 15.12 | 14.43 | 14.65 | 2,460,871 | -0.36(-2.39%) |
Jul 19, 2002 | 15.14 | 15.32 | 14.85 | 15.01 | 1,193,780 | -0.90(-5.65%) |
Jul 17, 2002 | 16.07 | 16.17 | 15.54 | 15.91 | 544,383 | -0.37(-2.29%) |
Jul 12, 2002 | 16.49 | 16.62 | 16.19 | 16.28 | 263,523 | -0.13(-0.80%) |
Jul 11, 2002 | 16.55 | 16.59 | 16.18 | 16.41 | 1,458,294 | -0.29(-1.74%) |
Jul 10, 2002 | 17.10 | 17.12 | 16.65 | 16.70 | 1,327,028 | -0.42(-2.43%) |
Jul 09, 2002 | 17.24 | 17.39 | 17.06 | 17.12 | 564,197 | -0.17(-1.00%) |
Jul 08, 2002 | 17.58 | 17.63 | 17.29 | 17.29 | 1,207,154 | -0.27(-1.54%) |
Jul 05, 2002 | 17.16 | 17.56 | 17.16 | 17.56 | 305,132 | +0.51(+2.98%) |
Jul 04, 2002 | 17.13 | 17.22 | 16.76 | 17.05 | 907,966 | +0.00(+0.00%) |
Jul 03, 2002 | 17.13 | 17.22 | 16.76 | 17.05 | 907,966 | -0.16(-0.90%) |
Jul 02, 2002 | 17.66 | 17.73 | 17.17 | 17.21 | 1,008,521 | -0.51(-2.90%) |
Jul 01, 2002 | 18.17 | 18.25 | 17.73 | 17.73 | 1,206,659 | -0.43(-2.38%) |
Jun 28, 2002 | 18.02 | 18.22 | 18.02 | 18.16 | 21,250,282 | +0.13(+0.69%) |
Jun 27, 2002 | 17.86 | 18.03 | 17.66 | 18.03 | 1,288,886 | +0.29(+1.62%) |
Jun 26, 2002 | 17.41 | 17.77 | 17.32 | 17.75 | 1,192,789 | +0.05(+0.28%) |
Jun 25, 2002 | 18.03 | 18.17 | 17.66 | 17.69 | 644,938 | -0.44(-2.44%) |
Jun 21, 2002 | 18.04 | 18.21 | 17.90 | 18.14 | 1,501,884 | +0.10(+0.57%) |
Jun 20, 2002 | 18.11 | 18.26 | 17.94 | 18.03 | 347,236 | +0.05(+0.28%) |
Jun 19, 2002 | 18.13 | 18.45 | 17.98 | 17.98 | 1,005,054 | -0.31(-1.68%) |
Jun 18, 2002 | 18.25 | 18.42 | 18.17 | 18.29 | 400,238 | +0.02(+0.10%) |
Jun 17, 2002 | 17.84 | 18.27 | 17.83 | 18.27 | 519,121 | +0.46(+2.56%) |
Jun 14, 2002 | 17.56 | 17.82 | 17.39 | 17.82 | 836,636 | -0.15(-0.82%) |
Jun 12, 2002 | 17.82 | 18.09 | 17.75 | 17.96 | 1,423,124 | +0.00(+0.01%) |
Jun 11, 2002 | 18.19 | 18.29 | 17.91 | 17.96 | 1,045,672 | -0.23(-1.29%) |
Jun 10, 2002 | 18.35 | 18.42 | 18.08 | 18.20 | 590,450 | -0.12(-0.67%) |
Jun 07, 2002 | 17.88 | 18.37 | 17.88 | 18.32 | 1,239,847 | +0.23(+1.25%) |
Jun 06, 2002 | 18.34 | 18.39 | 18.05 | 18.09 | 709,828 | -0.34(-1.84%) |
Jun 05, 2002 | 18.42 | 18.50 | 18.29 | 18.43 | 947,594 | -0.64(-3.37%) |
May 31, 2002 | 19.06 | 19.26 | 19.01 | 19.07 | 770,756 | -0.16(-0.82%) |
May 28, 2002 | 19.35 | 19.35 | 18.96 | 19.23 | 620,171 | -0.09(-0.46%) |
May 27, 2002 | 19.53 | 19.54 | 19.32 | 19.32 | 934,219 | +0.00(+0.00%) |
May 24, 2002 | 19.53 | 19.54 | 19.32 | 19.32 | 934,219 | -0.24(-1.24%) |
May 23, 2002 | 19.22 | 19.56 | 19.12 | 19.56 | 1,751,043 | +0.35(+1.83%) |
May 22, 2002 | 19.28 | 19.33 | 19.08 | 19.21 | 1,114,525 | -0.08(-0.41%) |
May 21, 2002 | 19.60 | 19.62 | 19.18 | 19.29 | 1,088,767 | -0.23(-1.19%) |
May 20, 2002 | 19.63 | 19.71 | 19.49 | 19.52 | 992,670 | -0.22(-1.10%) |
May 17, 2002 | 19.70 | 19.79 | 19.54 | 19.74 | 1,238,361 | +0.10(+0.52%) |
May 16, 2002 | 20.00 | 20.01 | 19.60 | 19.64 | 1,338,916 | -0.39(-1.95%) |
May 15, 2002 | 19.88 | 20.07 | 19.81 | 20.03 | 1,259,661 | +0.04(+0.20%) |
May 14, 2002 | 19.61 | 19.99 | 19.54 | 19.99 | 1,469,687 | +0.61(+3.13%) |
May 13, 2002 | 19.31 | 19.50 | 19.19 | 19.38 | 2,292,454 | +0.12(+0.63%) |
May 10, 2002 | 19.63 | 19.64 | 19.22 | 19.26 | 1,835,251 | -0.34(-1.71%) |
May 09, 2002 | 19.88 | 19.88 | 19.56 | 19.59 | 1,036,260 | -0.31(-1.55%) |
May 08, 2002 | 19.82 | 19.91 | 19.70 | 19.90 | 1,534,577 | +0.36(+1.85%) |
May 07, 2002 | 19.75 | 19.76 | 19.53 | 19.54 | 1,396,376 | -0.16(-0.79%) |
May 06, 2002 | 20.07 | 20.12 | 19.64 | 19.70 | 1,908,562 | -0.36(-1.78%) |
May 03, 2002 | 20.01 | 20.12 | 19.90 | 20.05 | 1,507,333 | +0.05(+0.27%) |
May 02, 2002 | 19.86 | 20.07 | 19.82 | 20.00 | 3,003,274 | +0.14(+0.68%) |
May 01, 2002 | 19.82 | 19.93 | 19.52 | 19.86 | 1,579,653 | +0.07(+0.37%) |
Apr 30, 2002 | 19.51 | 19.79 | 19.47 | 19.79 | 1,695,069 | +0.30(+1.55%) |
Apr 29, 2002 | 19.47 | 19.54 | 19.37 | 19.49 | 1,664,853 | +0.04(+0.23%) |
Apr 26, 2002 | 19.70 | 19.73 | 19.44 | 19.45 | 684,070 | -0.29(-1.49%) |
Apr 25, 2002 | 19.56 | 19.74 | 19.50 | 19.74 | 710,324 | +0.10(+0.50%) |
Apr 24, 2002 | 19.81 | 19.94 | 19.59 | 19.64 | 1,369,132 | -0.09(-0.47%) |
Apr 23, 2002 | 19.73 | 19.81 | 19.63 | 19.73 | 350,703 | -0.01(-0.05%) |
Apr 22, 2002 | 19.86 | 19.87 | 19.67 | 19.74 | 1,083,318 | -0.14(-0.69%) |
Apr 19, 2002 | 19.91 | 19.94 | 19.80 | 19.88 | 504,756 | +0.08(+0.39%) |
Apr 18, 2002 | 19.96 | 19.98 | 19.74 | 19.80 | 533,981 | -0.14(-0.71%) |
Apr 17, 2002 | 20.05 | 20.06 | 19.94 | 19.95 | 1,272,044 | -0.06(-0.29%) |
Apr 16, 2002 | 19.72 | 20.01 | 19.72 | 20.00 | 710,819 | +0.38(+1.96%) |
Apr 15, 2002 | 19.68 | 19.80 | 19.54 | 19.62 | 794,532 | -0.03(-0.16%) |
Apr 12, 2002 | 19.38 | 19.65 | 19.26 | 19.65 | 1,436,499 | +0.32(+1.64%) |
Apr 11, 2002 | 19.47 | 19.58 | 19.30 | 19.34 | 714,782 | -0.15(-0.75%) |
Apr 10, 2002 | 19.18 | 19.49 | 19.18 | 19.48 | 621,162 | +0.35(+1.85%) |
Apr 09, 2002 | 19.14 | 19.21 | 19.09 | 19.13 | 470,081 | +0.00(+0.02%) |
Apr 08, 2002 | 18.75 | 19.13 | 18.72 | 19.12 | 652,368 | +0.28(+1.47%) |
Apr 05, 2002 | 18.92 | 19.00 | 18.85 | 18.85 | 170,398 | -0.07(-0.37%) |
Apr 04, 2002 | 18.84 | 18.94 | 18.79 | 18.92 | 269,962 | +0.04(+0.19%) |
Apr 03, 2002 | 19.01 | 19.04 | 18.79 | 18.88 | 1,045,177 | -0.09(-0.50%) |
Apr 02, 2002 | 18.97 | 19.08 | 18.96 | 18.98 | 183,277 | -0.09(-0.46%) |
Apr 01, 2002 | 18.98 | 19.13 | 18.80 | 19.06 | 869,329 | +0.04(+0.20%) |
Mar 29, 2002 | 19.17 | 19.25 | 19.00 | 19.03 | 722,212 | +0.00(+0.00%) |
Mar 28, 2002 | 19.17 | 19.25 | 19.00 | 19.03 | 722,212 | -0.09(-0.47%) |
Mar 27, 2002 | 18.96 | 19.12 | 18.94 | 19.11 | 682,089 | +0.17(+0.92%) |
Mar 26, 2002 | 18.69 | 18.94 | 18.68 | 18.94 | 507,728 | +0.25(+1.32%) |
Mar 25, 2002 | 18.95 | 18.95 | 18.68 | 18.69 | 376,461 | -0.17(-0.92%) |
Mar 22, 2002 | 18.99 | 19.09 | 18.83 | 18.87 | 488,905 | -0.15(-0.81%) |
Mar 21, 2002 | 18.82 | 19.03 | 18.73 | 19.02 | 618,685 | +0.24(+1.26%) |
Mar 20, 2002 | 18.97 | 18.97 | 18.78 | 18.78 | 910,443 | -0.18(-0.94%) |
Mar 19, 2002 | 18.91 | 18.98 | 18.86 | 18.96 | 872,301 | +0.08(+0.44%) |
Mar 18, 2002 | 18.74 | 18.92 | 18.68 | 18.88 | 948,584 | +0.18(+0.98%) |
Mar 15, 2002 | 18.51 | 18.76 | 18.51 | 18.70 | 536,458 | +0.07(+0.40%) |
Mar 14, 2002 | 18.57 | 18.67 | 18.49 | 18.62 | 153,061 | +0.08(+0.44%) |
Mar 13, 2002 | 18.62 | 18.63 | 18.51 | 18.54 | 403,210 | -0.13(-0.71%) |
Mar 12, 2002 | 18.49 | 18.71 | 18.49 | 18.67 | 154,547 | +0.05(+0.26%) |
Mar 11, 2002 | 18.57 | 18.71 | 18.47 | 18.63 | 391,817 | +0.06(+0.32%) |
Mar 08, 2002 | 18.57 | 18.65 | 18.47 | 18.57 | 372,499 | +0.09(+0.51%) |
Mar 07, 2002 | 18.52 | 18.56 | 18.39 | 18.47 | 264,018 | +0.05(+0.27%) |
Mar 06, 2002 | 18.11 | 18.42 | 18.07 | 18.42 | 235,784 | +0.31(+1.73%) |
Mar 05, 2002 | 18.15 | 18.26 | 18.08 | 18.11 | 375,471 | -0.09(-0.51%) |
Mar 04, 2002 | 17.89 | 18.23 | 17.89 | 18.20 | 636,517 | +0.40(+2.22%) |
Mar 01, 2002 | 17.57 | 17.81 | 17.55 | 17.81 | 122,350 | +0.28(+1.60%) |
Feb 28, 2002 | 17.63 | 17.63 | 17.44 | 17.53 | 149,098 | -0.10(-0.58%) |
Feb 27, 2002 | 17.59 | 17.65 | 17.51 | 17.63 | 273,925 | +0.07(+0.43%) |
Feb 26, 2002 | 17.46 | 17.56 | 17.36 | 17.55 | 184,763 | +0.13(+0.76%) |
Feb 25, 2002 | 17.26 | 17.42 | 17.24 | 17.42 | 299,188 | +0.19(+1.10%) |
Feb 22, 2002 | 16.98 | 17.26 | 16.96 | 17.23 | 345,750 | +0.25(+1.49%) |
Feb 21, 2002 | 17.22 | 17.30 | 16.95 | 16.98 | 121,359 | -0.25(-1.46%) |
Feb 20, 2002 | 17.08 | 17.23 | 16.89 | 17.23 | 194,175 | +0.23(+1.37%) |
Feb 19, 2002 | 17.16 | 17.22 | 17.00 | 17.00 | 99,068 | -0.23(-1.35%) |
Feb 18, 2002 | 17.30 | 17.38 | 17.16 | 17.23 | 1,139,292 | +0.00(+0.00%) |
Feb 15, 2002 | 17.30 | 17.38 | 17.16 | 17.23 | 1,139,292 | -0.07(-0.42%) |
Feb 14, 2002 | 17.47 | 17.50 | 17.25 | 17.30 | 66,376 | -0.08(-0.48%) |
Feb 13, 2002 | 17.28 | 17.42 | 17.25 | 17.39 | 515,158 | +0.11(+0.62%) |
Feb 12, 2002 | 17.24 | 17.34 | 17.12 | 17.28 | 325,936 | +0.02(+0.11%) |
Feb 11, 2002 | 17.10 | 17.30 | 17.02 | 17.26 | 617,199 | +0.15(+0.90%) |
Feb 08, 2002 | 16.75 | 17.11 | 16.74 | 17.11 | 192,193 | +0.36(+2.16%) |
Feb 07, 2002 | 16.88 | 16.96 | 16.75 | 16.75 | 234,793 | -0.19(-1.13%) |
Feb 06, 2002 | 17.09 | 17.14 | 16.89 | 16.94 | 937,687 | -0.20(-1.17%) |
Feb 05, 2002 | 17.11 | 17.19 | 17.01 | 17.14 | 159,996 | -0.00(-0.02%) |
Feb 04, 2002 | 17.42 | 17.42 | 17.11 | 17.14 | 175,847 | -0.30(-1.74%) |