Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.59 | 18.82 | 18.55 | 18.60 | 240,403 | -0.03(-0.14%) |
Apr 29, 2003 | 18.30 | 18.82 | 18.30 | 18.63 | 284,127 | +0.39(+2.14%) |
Apr 28, 2003 | 18.28 | 18.87 | 18.13 | 18.24 | 398,446 | -0.04(-0.21%) |
Apr 25, 2003 | 18.23 | 18.28 | 18.09 | 18.28 | 139,758 | +0.05(+0.28%) |
Apr 24, 2003 | 18.54 | 18.62 | 18.23 | 18.23 | 237,700 | -0.32(-1.73%) |
Apr 23, 2003 | 18.52 | 18.59 | 18.41 | 18.55 | 261,390 | +0.30(+1.65%) |
Apr 22, 2003 | 17.96 | 18.68 | 17.74 | 18.25 | 466,814 | +0.29(+1.61%) |
Apr 21, 2003 | 18.10 | 18.17 | 17.92 | 17.96 | 214,963 | -0.16(-0.87%) |
Apr 17, 2003 | 18.20 | 18.20 | 18.05 | 18.11 | 181,256 | -0.08(-0.45%) |
Apr 16, 2003 | 18.43 | 18.43 | 18.05 | 18.20 | 190,001 | -0.22(-1.20%) |
Apr 15, 2003 | 18.24 | 18.46 | 18.20 | 18.42 | 177,281 | +0.11(+0.62%) |
Apr 14, 2003 | 18.05 | 18.30 | 18.05 | 18.30 | 124,494 | +0.35(+1.93%) |
Apr 11, 2003 | 18.17 | 18.21 | 17.74 | 17.96 | 174,896 | -0.16(-0.87%) |
Apr 10, 2003 | 17.99 | 18.16 | 17.95 | 18.11 | 132,444 | +0.11(+0.63%) |
Apr 09, 2003 | 18.08 | 18.13 | 17.89 | 18.00 | 169,967 | -0.08(-0.42%) |
Apr 08, 2003 | 17.98 | 18.14 | 17.84 | 18.08 | 114,000 | +0.03(+0.17%) |
Apr 07, 2003 | 18.11 | 18.33 | 18.03 | 18.04 | 134,511 | +0.19(+1.06%) |
Apr 04, 2003 | 17.86 | 18.02 | 17.74 | 17.86 | 259,005 | -0.09(-0.49%) |
Apr 03, 2003 | 18.43 | 18.47 | 17.94 | 17.94 | 177,122 | -0.42(-2.29%) |
Apr 02, 2003 | 17.89 | 18.40 | 17.89 | 18.37 | 147,390 | +0.52(+2.89%) |
Apr 01, 2003 | 17.92 | 17.92 | 17.67 | 17.85 | 120,996 | -0.08(-0.42%) |
Mar 31, 2003 | 17.85 | 18.07 | 17.64 | 17.92 | 155,021 | -0.05(-0.28%) |
Mar 28, 2003 | 17.79 | 17.98 | 17.71 | 17.98 | 159,632 | +0.20(+1.10%) |
Mar 27, 2003 | 17.74 | 17.80 | 17.68 | 17.78 | 152,001 | -0.02(-0.11%) |
Mar 26, 2003 | 17.89 | 17.99 | 17.78 | 17.80 | 93,172 | -0.16(-0.88%) |
Mar 25, 2003 | 17.92 | 18.03 | 17.78 | 17.96 | 123,540 | +0.03(+0.18%) |
Mar 24, 2003 | 18.32 | 18.32 | 17.70 | 17.92 | 152,954 | -0.55(-3.00%) |
Mar 21, 2003 | 17.83 | 18.48 | 17.80 | 18.48 | 171,557 | +0.66(+3.71%) |
Mar 20, 2003 | 17.81 | 17.83 | 17.61 | 17.82 | 184,913 | -0.05(-0.28%) |
Mar 19, 2003 | 17.67 | 17.87 | 17.62 | 17.87 | 270,294 | +0.26(+1.46%) |
Mar 18, 2003 | 17.61 | 17.63 | 17.45 | 17.61 | 176,645 | -0.02(-0.11%) |
Mar 17, 2003 | 17.08 | 17.63 | 17.03 | 17.63 | 203,992 | +0.49(+2.86%) |
Mar 14, 2003 | 17.03 | 17.16 | 16.86 | 17.14 | 116,226 | +0.21(+1.26%) |
Mar 13, 2003 | 16.95 | 17.26 | 16.92 | 16.92 | 220,369 | +0.01(+0.04%) |
Mar 12, 2003 | 16.92 | 17.04 | 16.79 | 16.92 | 159,155 | -0.01(-0.04%) |
Mar 11, 2003 | 16.92 | 17.06 | 16.89 | 16.92 | 243,742 | -0.06(-0.37%) |
Mar 10, 2003 | 17.04 | 17.08 | 16.94 | 16.99 | 141,348 | -0.09(-0.52%) |
Mar 07, 2003 | 17.08 | 17.14 | 16.98 | 17.08 | 138,963 | -0.04(-0.22%) |
Mar 06, 2003 | 16.92 | 17.13 | 16.89 | 17.11 | 86,812 | +0.13(+0.78%) |
Mar 05, 2003 | 16.92 | 17.02 | 16.92 | 16.98 | 153,113 | +0.00(+0.00%) |
Mar 04, 2003 | 17.20 | 17.23 | 16.98 | 16.98 | 196,997 | -0.30(-1.71%) |
Mar 03, 2003 | 16.98 | 17.31 | 16.96 | 17.28 | 138,486 | +0.42(+2.46%) |
Feb 28, 2003 | 17.08 | 17.08 | 16.85 | 16.86 | 200,495 | -0.21(-1.22%) |
Feb 27, 2003 | 16.99 | 17.14 | 16.92 | 17.07 | 113,364 | +0.08(+0.48%) |
Feb 26, 2003 | 16.99 | 17.04 | 16.95 | 16.99 | 191,432 | +0.00(+0.00%) |
Feb 25, 2003 | 16.41 | 17.01 | 16.33 | 16.99 | 263,775 | +0.58(+3.53%) |
Feb 24, 2003 | 16.84 | 16.84 | 16.38 | 16.41 | 181,892 | -0.45(-2.69%) |
Feb 21, 2003 | 16.70 | 17.05 | 16.64 | 16.86 | 94,603 | +0.19(+1.13%) |
Feb 20, 2003 | 16.89 | 16.97 | 16.66 | 16.67 | 155,180 | -0.25(-1.49%) |
Feb 19, 2003 | 17.01 | 17.03 | 16.82 | 16.92 | 177,599 | -0.06(-0.37%) |
Feb 18, 2003 | 16.35 | 17.10 | 16.33 | 16.99 | 147,549 | +0.68(+4.17%) |
Feb 14, 2003 | 16.16 | 16.65 | 16.16 | 16.31 | 173,783 | +0.14(+0.86%) |
Feb 13, 2003 | 16.01 | 16.29 | 16.01 | 16.17 | 116,067 | +0.09(+0.59%) |
Feb 12, 2003 | 16.29 | 16.42 | 16.04 | 16.08 | 158,201 | -0.25(-1.50%) |
Feb 11, 2003 | 16.47 | 16.53 | 16.24 | 16.32 | 133,398 | -0.14(-0.88%) |
Feb 10, 2003 | 16.13 | 16.57 | 16.13 | 16.47 | 121,314 | +0.25(+1.55%) |
Feb 07, 2003 | 16.59 | 16.59 | 16.21 | 16.21 | 118,611 | -0.29(-1.75%) |
Feb 06, 2003 | 16.47 | 17.03 | 16.42 | 16.50 | 186,980 | -0.03(-0.15%) |
Feb 05, 2003 | 16.11 | 16.89 | 16.11 | 16.53 | 337,232 | +0.57(+3.59%) |
Feb 04, 2003 | 15.87 | 15.96 | 15.84 | 15.96 | 79,816 | -0.04(-0.24%) |
Feb 03, 2003 | 16.38 | 16.43 | 15.96 | 15.99 | 100,168 | -0.31(-1.89%) |
Jan 31, 2003 | 15.61 | 16.30 | 15.61 | 16.30 | 182,051 | +0.79(+5.07%) |
Jan 30, 2003 | 15.97 | 15.98 | 15.50 | 15.52 | 135,942 | -0.52(-3.22%) |
Jan 29, 2003 | 15.80 | 16.13 | 15.60 | 16.03 | 81,724 | +0.13(+0.79%) |
Jan 28, 2003 | 15.79 | 15.98 | 15.79 | 15.91 | 165,356 | +0.08(+0.48%) |
Jan 27, 2003 | 16.35 | 16.35 | 15.72 | 15.83 | 123,222 | -0.52(-3.15%) |
Jan 24, 2003 | 16.43 | 16.43 | 16.16 | 16.35 | 81,724 | -0.15(-0.92%) |
Jan 23, 2003 | 16.41 | 16.56 | 16.27 | 16.50 | 121,473 | +0.15(+0.92%) |
Jan 22, 2003 | 16.44 | 16.45 | 16.33 | 16.35 | 94,762 | -0.14(-0.84%) |
Jan 21, 2003 | 16.87 | 16.93 | 16.44 | 16.48 | 144,528 | -0.49(-2.89%) |
Jan 17, 2003 | 17.32 | 17.32 | 16.92 | 16.98 | 77,749 | -0.41(-2.35%) |
Jan 16, 2003 | 17.37 | 17.61 | 17.31 | 17.38 | 150,570 | +0.08(+0.47%) |
Jan 15, 2003 | 17.18 | 17.30 | 16.89 | 17.30 | 192,704 | +0.16(+0.95%) |
Jan 14, 2003 | 17.26 | 17.33 | 17.09 | 17.14 | 106,527 | -0.19(-1.09%) |
Jan 13, 2003 | 17.37 | 17.52 | 17.05 | 17.33 | 144,846 | +0.08(+0.47%) |
Jan 10, 2003 | 17.32 | 17.35 | 17.14 | 17.25 | 127,992 | -0.15(-0.87%) |
Jan 09, 2003 | 17.30 | 17.44 | 17.26 | 17.40 | 162,971 | +0.13(+0.73%) |
Jan 08, 2003 | 17.48 | 17.52 | 17.26 | 17.27 | 123,540 | -0.25(-1.40%) |
Jan 07, 2003 | 17.74 | 17.74 | 17.42 | 17.52 | 212,419 | -0.31(-1.76%) |
Jan 06, 2003 | 17.89 | 18.38 | 17.75 | 17.83 | 400,990 | +0.04(+0.21%) |
Jan 03, 2003 | 18.05 | 18.05 | 17.74 | 17.79 | 99,373 | -0.32(-1.77%) |
Jan 02, 2003 | 17.91 | 18.20 | 17.81 | 18.11 | 92,854 | +0.33(+1.84%) |
Dec 31, 2002 | 17.58 | 18.08 | 17.55 | 17.79 | 179,189 | +0.21(+1.18%) |
Dec 30, 2002 | 17.34 | 17.58 | 17.20 | 17.58 | 142,143 | +0.29(+1.67%) |
Dec 27, 2002 | 17.55 | 17.58 | 17.26 | 17.29 | 96,670 | -0.26(-1.47%) |
Dec 26, 2002 | 17.54 | 17.86 | 17.54 | 17.55 | 64,393 | +0.04(+0.22%) |
Dec 24, 2002 | 17.52 | 17.58 | 17.43 | 17.51 | 61,690 | -0.01(-0.04%) |
Dec 23, 2002 | 18.02 | 18.02 | 17.45 | 17.52 | 256,620 | -0.57(-3.16%) |
Dec 20, 2002 | 18.01 | 18.37 | 17.89 | 18.09 | 825,034 | +0.08(+0.45%) |
Dec 19, 2002 | 17.77 | 18.05 | 17.71 | 18.01 | 262,503 | +0.20(+1.13%) |
Dec 18, 2002 | 17.65 | 17.91 | 17.61 | 17.81 | 118,611 | +0.03(+0.14%) |
Dec 17, 2002 | 17.76 | 17.96 | 17.64 | 17.78 | 161,858 | -0.04(-0.21%) |
Dec 16, 2002 | 17.35 | 17.82 | 17.35 | 17.82 | 96,193 | +0.43(+2.46%) |
Dec 13, 2002 | 17.52 | 17.52 | 17.24 | 17.39 | 102,711 | -0.19(-1.07%) |
Dec 12, 2002 | 17.47 | 17.79 | 17.47 | 17.58 | 128,469 | +0.11(+0.61%) |
Dec 11, 2002 | 17.27 | 17.53 | 17.09 | 17.47 | 190,319 | +0.21(+1.20%) |
Dec 10, 2002 | 16.62 | 17.31 | 16.62 | 17.26 | 121,314 | +0.64(+3.86%) |
Dec 09, 2002 | 17.12 | 17.16 | 16.61 | 16.62 | 121,791 | -0.58(-3.40%) |
Dec 06, 2002 | 17.08 | 17.26 | 17.01 | 17.21 | 121,314 | +0.06(+0.37%) |
Dec 05, 2002 | 17.31 | 17.31 | 16.91 | 17.14 | 114,795 | -0.18(-1.02%) |
Dec 04, 2002 | 17.04 | 17.48 | 16.86 | 17.32 | 118,929 | +0.18(+1.06%) |
Dec 03, 2002 | 17.39 | 17.39 | 17.08 | 17.14 | 103,029 | -0.21(-1.20%) |
Dec 02, 2002 | 17.61 | 17.89 | 17.14 | 17.35 | 93,808 | -0.25(-1.43%) |
Nov 29, 2002 | 17.74 | 17.74 | 17.48 | 17.60 | 79,180 | -0.03(-0.14%) |
Nov 27, 2002 | 17.11 | 17.67 | 17.11 | 17.62 | 118,452 | +0.61(+3.59%) |
Nov 26, 2002 | 17.37 | 17.38 | 16.98 | 17.01 | 171,080 | -0.38(-2.17%) |
Nov 25, 2002 | 16.98 | 17.40 | 16.92 | 17.39 | 128,787 | +0.62(+3.67%) |
Nov 22, 2002 | 16.99 | 17.11 | 16.64 | 16.77 | 120,042 | -0.27(-1.59%) |
Nov 21, 2002 | 16.64 | 17.11 | 16.64 | 17.04 | 199,859 | +0.40(+2.42%) |
Nov 20, 2002 | 16.44 | 16.67 | 16.44 | 16.64 | 89,197 | +0.19(+1.19%) |
Nov 19, 2002 | 16.48 | 16.73 | 16.30 | 16.45 | 119,724 | -0.05(-0.30%) |
Nov 18, 2002 | 16.76 | 16.93 | 16.48 | 16.50 | 100,168 | -0.19(-1.13%) |
Nov 15, 2002 | 16.35 | 16.76 | 16.35 | 16.69 | 116,385 | +0.28(+1.73%) |
Nov 14, 2002 | 16.29 | 16.50 | 16.25 | 16.40 | 113,205 | +0.33(+2.07%) |
Nov 13, 2002 | 16.02 | 16.35 | 15.82 | 16.07 | 123,222 | -0.03(-0.20%) |
Nov 12, 2002 | 15.91 | 16.36 | 15.83 | 16.10 | 149,616 | +0.17(+1.07%) |
Nov 11, 2002 | 16.04 | 16.20 | 15.93 | 15.93 | 76,636 | -0.20(-1.25%) |
Nov 08, 2002 | 15.98 | 16.18 | 15.98 | 16.13 | 130,536 | +0.16(+1.02%) |
Nov 07, 2002 | 16.40 | 16.42 | 15.96 | 15.97 | 219,892 | -0.43(-2.61%) |
Nov 06, 2002 | 16.33 | 16.49 | 16.16 | 16.40 | 152,795 | +0.08(+0.46%) |
Nov 05, 2002 | 16.50 | 16.50 | 16.23 | 16.32 | 138,009 | -0.21(-1.26%) |
Nov 04, 2002 | 16.42 | 16.70 | 16.32 | 16.53 | 137,691 | +0.16(+1.00%) |
Nov 01, 2002 | 16.20 | 16.40 | 15.91 | 16.37 | 158,996 | +0.30(+1.84%) |
Oct 31, 2002 | 16.09 | 16.27 | 15.90 | 16.07 | 331,190 | -0.09(-0.55%) |
Oct 30, 2002 | 15.94 | 16.37 | 15.91 | 16.16 | 111,933 | +0.29(+1.82%) |
Oct 29, 2002 | 15.96 | 15.97 | 15.74 | 15.87 | 209,080 | -0.09(-0.59%) |
Oct 28, 2002 | 16.49 | 16.49 | 15.91 | 15.96 | 114,159 | -0.47(-2.83%) |
Oct 25, 2002 | 16.30 | 16.54 | 16.16 | 16.43 | 141,666 | +0.23(+1.40%) |
Oct 24, 2002 | 16.60 | 16.72 | 16.20 | 16.20 | 186,662 | -0.40(-2.42%) |
Oct 23, 2002 | 16.01 | 16.65 | 16.01 | 16.60 | 293,985 | +0.73(+4.60%) |
Oct 22, 2002 | 16.16 | 16.16 | 15.82 | 15.87 | 141,666 | -0.35(-2.13%) |
Oct 21, 2002 | 15.91 | 16.33 | 15.80 | 16.22 | 157,406 | +0.10(+0.62%) |
Oct 18, 2002 | 16.35 | 16.42 | 16.10 | 16.12 | 107,163 | -0.16(-0.97%) |
Oct 17, 2002 | 15.88 | 16.37 | 15.88 | 16.28 | 99,055 | +0.62(+3.94%) |
Oct 16, 2002 | 16.16 | 16.17 | 15.63 | 15.66 | 164,402 | -0.65(-4.01%) |
Oct 15, 2002 | 15.28 | 16.52 | 15.28 | 16.31 | 226,252 | +1.14(+7.50%) |
Oct 14, 2002 | 15.26 | 15.30 | 15.13 | 15.18 | 183,800 | -0.08(-0.54%) |
Oct 11, 2002 | 15.19 | 15.57 | 15.16 | 15.26 | 214,009 | +0.40(+2.67%) |
Oct 10, 2002 | 14.72 | 14.88 | 14.39 | 14.86 | 277,926 | +0.16(+1.11%) |
Oct 09, 2002 | 15.35 | 15.35 | 14.69 | 14.70 | 86,812 | -0.73(-4.73%) |
Oct 08, 2002 | 14.97 | 15.59 | 14.78 | 15.43 | 103,506 | +0.54(+3.63%) |
Oct 07, 2002 | 15.50 | 15.55 | 14.88 | 14.89 | 71,389 | -0.68(-4.36%) |
Oct 04, 2002 | 16.23 | 16.23 | 15.37 | 15.57 | 165,038 | -0.55(-3.40%) |
Oct 03, 2002 | 16.01 | 16.32 | 15.94 | 16.11 | 139,917 | +0.16(+1.03%) |
Oct 02, 2002 | 16.39 | 16.60 | 15.95 | 15.95 | 143,574 | -0.50(-3.06%) |
Oct 01, 2002 | 15.91 | 16.45 | 15.53 | 16.45 | 63,598 | +0.45(+2.79%) |
Sep 30, 2002 | 16.07 | 16.17 | 15.58 | 16.01 | 139,599 | -0.16(-0.97%) |
Sep 27, 2002 | 16.38 | 16.67 | 16.13 | 16.16 | 107,322 | -0.35(-2.13%) |
Sep 26, 2002 | 16.13 | 16.52 | 16.13 | 16.52 | 94,126 | +0.39(+2.42%) |
Sep 25, 2002 | 15.82 | 16.26 | 15.82 | 16.13 | 192,545 | +0.42(+2.68%) |
Sep 24, 2002 | 15.91 | 15.98 | 15.70 | 15.70 | 173,465 | -0.45(-2.77%) |
Sep 23, 2002 | 16.45 | 16.56 | 16.02 | 16.15 | 77,590 | -0.36(-2.17%) |
Sep 20, 2002 | 16.66 | 16.70 | 16.38 | 16.51 | 201,131 | +0.01(+0.04%) |
Sep 19, 2002 | 16.32 | 17.03 | 16.32 | 16.50 | 154,703 | +0.10(+0.61%) |
Sep 18, 2002 | 16.42 | 16.50 | 16.23 | 16.40 | 145,164 | -0.07(-0.42%) |
Sep 17, 2002 | 16.65 | 16.65 | 16.32 | 16.47 | 206,059 | -0.18(-1.06%) |
Sep 16, 2002 | 16.86 | 16.88 | 16.63 | 16.65 | 66,619 | -0.18(-1.08%) |
Sep 13, 2002 | 16.67 | 16.87 | 16.47 | 16.83 | 165,197 | +0.23(+1.36%) |
Sep 12, 2002 | 17.52 | 17.52 | 16.60 | 16.60 | 301,776 | -0.98(-5.58%) |
Sep 11, 2002 | 17.48 | 17.67 | 17.46 | 17.59 | 146,436 | +0.13(+0.72%) |
Sep 10, 2002 | 17.86 | 17.86 | 17.04 | 17.46 | 160,745 | -0.40(-2.25%) |
Sep 09, 2002 | 17.72 | 17.89 | 17.50 | 17.86 | 63,598 | +0.08(+0.42%) |
Sep 06, 2002 | 17.23 | 17.81 | 17.23 | 17.79 | 2,082,859 | +0.60(+3.48%) |
Sep 05, 2002 | 17.11 | 17.32 | 17.04 | 17.19 | 144,687 | +0.03(+0.18%) |
Sep 04, 2002 | 17.11 | 17.16 | 16.86 | 17.16 | 389,860 | +0.14(+0.81%) |
Sep 03, 2002 | 17.17 | 17.23 | 16.75 | 17.02 | 133,239 | -0.26(-1.49%) |
Aug 30, 2002 | 17.47 | 17.48 | 17.25 | 17.28 | 158,519 | -0.21(-1.19%) |
Aug 29, 2002 | 17.48 | 17.56 | 17.23 | 17.48 | 65,665 | +0.08(+0.43%) |
Aug 28, 2002 | 17.79 | 17.79 | 17.23 | 17.41 | 190,796 | -0.43(-2.40%) |
Aug 27, 2002 | 17.36 | 18.03 | 17.33 | 17.84 | 226,570 | +0.48(+2.75%) |
Aug 26, 2002 | 17.26 | 17.36 | 17.17 | 17.36 | 175,850 | +0.03(+0.18%) |
Aug 23, 2002 | 17.64 | 17.64 | 17.29 | 17.33 | 78,703 | -0.31(-1.78%) |
Aug 22, 2002 | 17.61 | 17.86 | 17.52 | 17.64 | 96,034 | +0.04(+0.21%) |
Aug 21, 2002 | 17.52 | 17.60 | 17.42 | 17.60 | 197,156 | +0.20(+1.12%) |
Aug 20, 2002 | 17.67 | 17.74 | 17.30 | 17.41 | 94,444 | +0.05(+0.29%) |
Aug 16, 2002 | 17.04 | 17.36 | 16.82 | 17.36 | 118,611 | +0.25(+1.47%) |
Aug 15, 2002 | 16.70 | 17.27 | 16.69 | 17.11 | 165,992 | +0.42(+2.49%) |
Aug 14, 2002 | 16.27 | 16.69 | 16.06 | 16.69 | 158,360 | +0.43(+2.63%) |
Aug 13, 2002 | 16.56 | 16.67 | 16.23 | 16.26 | 90,946 | -0.30(-1.82%) |
Aug 12, 2002 | 16.64 | 16.82 | 16.25 | 16.57 | 188,411 | -0.47(-2.73%) |
Aug 07, 2002 | 16.64 | 17.04 | 16.54 | 17.03 | 169,172 | +0.49(+2.97%) |
Aug 06, 2002 | 16.10 | 16.60 | 16.10 | 16.54 | 82,996 | +0.50(+3.14%) |
Aug 05, 2002 | 16.35 | 16.35 | 15.98 | 16.04 | 96,670 | -0.34(-2.07%) |
Aug 02, 2002 | 16.93 | 16.93 | 16.31 | 16.38 | 103,188 | -0.55(-3.27%) |
Aug 01, 2002 | 16.98 | 17.17 | 16.77 | 16.93 | 89,038 | -0.04(-0.26%) |
Jul 31, 2002 | 17.20 | 17.33 | 16.82 | 16.98 | 150,570 | -0.23(-1.32%) |
Jul 30, 2002 | 17.20 | 17.39 | 16.83 | 17.20 | 216,076 | -0.06(-0.36%) |
Jul 29, 2002 | 16.29 | 17.37 | 16.29 | 17.26 | 101,440 | +1.10(+6.81%) |
Jul 26, 2002 | 16.65 | 16.65 | 15.97 | 16.16 | 221,800 | -0.57(-3.38%) |
Jul 25, 2002 | 16.60 | 16.99 | 15.98 | 16.73 | 207,808 | +0.15(+0.91%) |
Jul 24, 2002 | 15.72 | 16.58 | 15.50 | 16.58 | 268,545 | +0.89(+5.65%) |
Jul 23, 2002 | 15.63 | 15.87 | 15.41 | 15.69 | 138,486 | +0.16(+1.01%) |
Jul 22, 2002 | 15.69 | 15.89 | 14.97 | 15.53 | 193,499 | -0.16(-1.00%) |
Jul 19, 2002 | 16.13 | 16.22 | 15.66 | 15.69 | 281,901 | -0.84(-5.10%) |
Jul 17, 2002 | 16.16 | 16.56 | 16.10 | 16.53 | 217,666 | +0.57(+3.59%) |
Jul 12, 2002 | 16.10 | 16.18 | 15.80 | 15.96 | 47,381 | -0.13(-0.82%) |
Jul 11, 2002 | 16.26 | 16.48 | 15.94 | 16.09 | 126,243 | -0.16(-1.01%) |
Jul 10, 2002 | 16.76 | 16.80 | 16.16 | 16.26 | 109,230 | -0.42(-2.53%) |
Jul 09, 2002 | 17.03 | 17.03 | 16.68 | 16.68 | 138,168 | -0.35(-2.03%) |
Jul 08, 2002 | 16.59 | 17.03 | 16.59 | 17.03 | 201,449 | +0.45(+2.69%) |
Jul 05, 2002 | 16.04 | 16.60 | 16.04 | 16.58 | 66,619 | +0.60(+3.74%) |
Jul 04, 2002 | 16.29 | 16.55 | 15.87 | 15.98 | 143,733 | +0.00(+0.00%) |
Jul 03, 2002 | 16.29 | 16.55 | 15.87 | 15.98 | 139,917 | -0.33(-2.04%) |
Jul 02, 2002 | 16.97 | 16.97 | 16.29 | 16.31 | 129,105 | -0.50(-2.99%) |
Jul 01, 2002 | 17.12 | 17.21 | 16.72 | 16.82 | 197,156 | -0.30(-1.76%) |
Jun 28, 2002 | 16.57 | 17.23 | 16.57 | 17.12 | 304,161 | +0.55(+3.30%) |
Jun 27, 2002 | 16.32 | 16.57 | 16.01 | 16.57 | 137,850 | +0.35(+2.17%) |
Jun 26, 2002 | 16.23 | 16.53 | 16.11 | 16.22 | 198,587 | -0.09(-0.58%) |
Jun 25, 2002 | 16.57 | 16.67 | 16.30 | 16.31 | 162,335 | -0.51(-3.03%) |
Jun 21, 2002 | 16.54 | 16.96 | 16.54 | 16.82 | 742,992 | +0.15(+0.91%) |
Jun 20, 2002 | 16.73 | 17.26 | 16.65 | 16.67 | 241,516 | -0.17(-1.01%) |
Jun 19, 2002 | 17.48 | 17.74 | 16.84 | 16.84 | 144,528 | -0.72(-4.08%) |
Jun 18, 2002 | 17.21 | 17.74 | 17.20 | 17.56 | 167,264 | +0.35(+2.01%) |
Jun 17, 2002 | 16.83 | 17.22 | 16.75 | 17.21 | 277,926 | +0.38(+2.28%) |
Jun 14, 2002 | 16.75 | 16.98 | 16.45 | 16.83 | 236,269 | -0.31(-1.80%) |
Jun 12, 2002 | 17.01 | 17.31 | 17.01 | 17.14 | 145,164 | +0.10(+0.59%) |
Jun 11, 2002 | 17.57 | 17.74 | 17.04 | 17.04 | 82,837 | -0.47(-2.66%) |
Jun 10, 2002 | 17.36 | 17.64 | 17.36 | 17.50 | 82,678 | +0.09(+0.54%) |
Jun 07, 2002 | 16.95 | 17.43 | 16.92 | 17.41 | 81,088 | +0.43(+2.52%) |
Jun 06, 2002 | 17.14 | 17.14 | 16.95 | 16.98 | 142,143 | -0.13(-0.74%) |
Jun 05, 2002 | 17.43 | 17.43 | 17.08 | 17.11 | 212,896 | -0.74(-4.16%) |
May 31, 2002 | 18.05 | 18.42 | 17.82 | 17.85 | 153,272 | -0.36(-1.97%) |
May 28, 2002 | 18.64 | 18.64 | 18.05 | 18.21 | 98,101 | -0.50(-2.66%) |
May 27, 2002 | 18.93 | 18.94 | 18.60 | 18.70 | 333,893 | +0.00(+0.00%) |
May 24, 2002 | 18.93 | 18.94 | 18.60 | 18.70 | 79,657 | -0.33(-1.75%) |
May 23, 2002 | 18.55 | 19.04 | 18.11 | 19.04 | 71,548 | +0.48(+2.61%) |
May 22, 2002 | 18.58 | 18.77 | 18.42 | 18.55 | 158,996 | +0.04(+0.20%) |
May 21, 2002 | 18.89 | 18.89 | 18.42 | 18.52 | 46,904 | -0.31(-1.67%) |
May 20, 2002 | 19.09 | 19.25 | 18.81 | 18.83 | 68,050 | -0.36(-1.87%) |
May 17, 2002 | 19.28 | 19.35 | 19.04 | 19.19 | 86,971 | -0.08(-0.42%) |
May 16, 2002 | 19.12 | 19.37 | 19.06 | 19.27 | 2,019,260 | +0.17(+0.89%) |
May 15, 2002 | 19.09 | 19.21 | 18.94 | 19.10 | 152,001 | -0.01(-0.07%) |
May 14, 2002 | 18.49 | 19.12 | 18.49 | 19.11 | 179,348 | +0.69(+3.72%) |
May 13, 2002 | 18.24 | 18.44 | 18.08 | 18.43 | 110,184 | +0.19(+1.03%) |
May 10, 2002 | 18.62 | 18.65 | 18.09 | 18.24 | 131,649 | -0.35(-1.89%) |
May 09, 2002 | 18.43 | 19.03 | 18.43 | 18.59 | 172,829 | +0.23(+1.27%) |
May 08, 2002 | 18.38 | 18.46 | 18.22 | 18.36 | 107,640 | +0.05(+0.28%) |
May 07, 2002 | 18.10 | 18.54 | 18.10 | 18.31 | 110,184 | +0.07(+0.38%) |
May 06, 2002 | 18.50 | 18.70 | 18.23 | 18.24 | 85,699 | -0.26(-1.43%) |
May 03, 2002 | 18.65 | 18.67 | 18.46 | 18.50 | 109,548 | -0.14(-0.78%) |
May 02, 2002 | 18.81 | 18.86 | 18.62 | 18.65 | 148,980 | -0.05(-0.27%) |