Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.66 | 18.68 | 18.21 | 18.42 | 1,541,241 | -0.24(-1.29%) |
Apr 29, 2003 | 18.51 | 18.80 | 18.48 | 18.66 | 1,881,547 | +0.17(+0.92%) |
Apr 28, 2003 | 18.56 | 18.70 | 18.43 | 18.49 | 1,072,350 | -0.09(-0.46%) |
Apr 25, 2003 | 18.81 | 18.81 | 18.54 | 18.57 | 1,080,324 | -0.15(-0.80%) |
Apr 24, 2003 | 18.81 | 18.97 | 18.71 | 18.73 | 1,570,348 | -0.31(-1.63%) |
Apr 23, 2003 | 19.04 | 19.10 | 18.94 | 19.04 | 766,733 | -0.02(-0.08%) |
Apr 22, 2003 | 18.73 | 19.12 | 18.69 | 19.05 | 1,823,135 | +0.29(+1.55%) |
Apr 21, 2003 | 18.86 | 18.89 | 18.67 | 18.76 | 1,446,945 | +0.01(+0.05%) |
Apr 17, 2003 | 18.58 | 18.81 | 18.56 | 18.75 | 1,360,224 | +0.13(+0.70%) |
Apr 16, 2003 | 18.58 | 18.64 | 18.51 | 18.62 | 1,615,602 | +0.02(+0.11%) |
Apr 15, 2003 | 18.62 | 18.62 | 18.49 | 18.60 | 875,782 | -0.03(-0.13%) |
Apr 14, 2003 | 18.52 | 18.62 | 18.40 | 18.62 | 939,776 | +0.20(+1.09%) |
Apr 11, 2003 | 18.50 | 18.61 | 18.33 | 18.42 | 1,118,601 | +0.02(+0.11%) |
Apr 10, 2003 | 18.56 | 18.56 | 18.34 | 18.40 | 1,259,149 | -0.15(-0.78%) |
Apr 09, 2003 | 18.62 | 18.62 | 18.50 | 18.55 | 1,573,936 | +0.06(+0.30%) |
Apr 08, 2003 | 18.62 | 18.62 | 18.48 | 18.49 | 918,445 | -0.09(-0.49%) |
Apr 07, 2003 | 18.56 | 18.79 | 18.50 | 18.58 | 1,633,345 | +0.10(+0.54%) |
Apr 04, 2003 | 18.58 | 18.65 | 18.44 | 18.48 | 1,156,878 | -0.05(-0.24%) |
Apr 03, 2003 | 18.64 | 18.65 | 18.46 | 18.53 | 1,454,122 | -0.12(-0.62%) |
Apr 02, 2003 | 18.48 | 18.69 | 18.47 | 18.64 | 1,815,160 | +0.26(+1.42%) |
Apr 01, 2003 | 18.02 | 18.38 | 17.98 | 18.38 | 1,229,644 | +0.41(+2.29%) |
Mar 31, 2003 | 18.16 | 18.17 | 17.92 | 17.97 | 2,417,223 | -0.25(-1.35%) |
Mar 28, 2003 | 18.23 | 18.31 | 18.16 | 18.22 | 1,339,291 | -0.05(-0.25%) |
Mar 27, 2003 | 18.28 | 18.30 | 18.11 | 18.26 | 1,490,604 | -0.08(-0.41%) |
Mar 26, 2003 | 18.16 | 18.34 | 18.04 | 18.34 | 1,147,508 | +0.07(+0.36%) |
Mar 25, 2003 | 17.86 | 18.27 | 17.86 | 18.27 | 1,276,094 | +0.34(+1.90%) |
Mar 24, 2003 | 18.42 | 18.42 | 17.83 | 17.93 | 1,520,707 | -0.49(-2.64%) |
Mar 21, 2003 | 18.65 | 18.65 | 18.31 | 18.42 | 3,171,397 | -0.04(-0.22%) |
Mar 20, 2003 | 18.31 | 18.52 | 18.07 | 18.46 | 1,338,693 | +0.10(+0.55%) |
Mar 19, 2003 | 18.20 | 18.46 | 18.18 | 18.36 | 1,738,407 | +0.20(+1.08%) |
Mar 18, 2003 | 18.01 | 18.22 | 17.99 | 18.16 | 2,033,657 | +0.15(+0.83%) |
Mar 17, 2003 | 17.48 | 18.01 | 17.38 | 18.01 | 1,880,949 | +0.53(+3.04%) |
Mar 14, 2003 | 17.46 | 17.53 | 17.34 | 17.48 | 1,952,319 | +0.08(+0.43%) |
Mar 13, 2003 | 17.26 | 17.44 | 17.26 | 17.41 | 6,198,459 | +0.27(+1.58%) |
Mar 12, 2003 | 17.15 | 17.24 | 17.13 | 17.13 | 6,666,354 | -0.02(-0.09%) |
Mar 11, 2003 | 17.16 | 17.30 | 17.12 | 17.15 | 1,208,711 | +0.04(+0.23%) |
Mar 10, 2003 | 17.28 | 17.28 | 17.11 | 17.11 | 978,053 | -0.19(-1.07%) |
Mar 07, 2003 | 17.23 | 17.33 | 17.21 | 17.30 | 1,111,025 | -0.00(-0.03%) |
Mar 06, 2003 | 17.44 | 17.44 | 17.27 | 17.30 | 1,460,701 | -0.14(-0.78%) |
Mar 05, 2003 | 17.18 | 17.44 | 17.18 | 17.44 | 1,129,765 | +0.13(+0.75%) |
Mar 04, 2003 | 17.47 | 17.52 | 17.30 | 17.31 | 1,305,799 | -0.15(-0.86%) |
Mar 03, 2003 | 17.48 | 17.61 | 17.41 | 17.46 | 1,728,439 | +0.08(+0.46%) |
Feb 28, 2003 | 17.50 | 17.60 | 17.36 | 17.38 | 1,441,363 | -0.08(-0.46%) |
Feb 27, 2003 | 17.37 | 17.48 | 17.34 | 17.46 | 1,163,257 | +0.16(+0.93%) |
Feb 26, 2003 | 17.44 | 17.45 | 17.30 | 17.30 | 1,360,224 | -0.16(-0.89%) |
Feb 25, 2003 | 17.37 | 17.51 | 17.31 | 17.45 | 1,343,677 | +0.07(+0.38%) |
Feb 24, 2003 | 17.36 | 17.47 | 17.28 | 17.39 | 1,246,589 | -0.04(-0.23%) |
Feb 21, 2003 | 17.42 | 17.54 | 17.22 | 17.43 | 1,243,400 | +0.13(+0.72%) |
Feb 20, 2003 | 17.31 | 17.33 | 17.16 | 17.30 | 970,677 | -0.00(-0.03%) |
Feb 19, 2003 | 17.14 | 17.33 | 17.14 | 17.31 | 1,082,318 | +0.16(+0.94%) |
Feb 18, 2003 | 16.90 | 17.18 | 16.89 | 17.14 | 1,332,513 | +0.34(+2.03%) |
Feb 14, 2003 | 16.79 | 16.90 | 16.69 | 16.80 | 1,805,790 | +0.06(+0.36%) |
Feb 13, 2003 | 16.92 | 16.92 | 16.67 | 16.74 | 2,116,790 | -0.39(-2.28%) |
Feb 12, 2003 | 17.13 | 17.23 | 17.03 | 17.13 | 1,660,657 | +0.03(+0.18%) |
Feb 11, 2003 | 17.21 | 17.28 | 17.08 | 17.10 | 1,251,175 | -0.06(-0.32%) |
Feb 10, 2003 | 17.18 | 17.24 | 17.08 | 17.16 | 2,091,671 | +0.01(+0.06%) |
Feb 07, 2003 | 17.03 | 17.33 | 17.00 | 17.15 | 2,483,610 | +0.24(+1.42%) |
Feb 06, 2003 | 16.91 | 17.01 | 16.79 | 16.91 | 1,311,182 | +0.15(+0.87%) |
Feb 05, 2003 | 16.70 | 16.90 | 16.67 | 16.76 | 1,124,781 | +0.11(+0.66%) |
Feb 04, 2003 | 16.45 | 16.67 | 16.41 | 16.65 | 1,799,212 | +0.23(+1.40%) |
Feb 03, 2003 | 16.40 | 16.48 | 16.32 | 16.42 | 1,830,910 | +0.02(+0.12%) |
Jan 31, 2003 | 16.00 | 16.43 | 16.00 | 16.40 | 1,077,533 | +0.35(+2.16%) |
Jan 30, 2003 | 16.30 | 16.34 | 16.06 | 16.06 | 676,224 | -0.20(-1.23%) |
Jan 29, 2003 | 16.05 | 16.33 | 15.98 | 16.26 | 737,228 | +0.14(+0.84%) |
Jan 28, 2003 | 15.97 | 16.12 | 15.96 | 16.12 | 1,119,997 | +0.18(+1.10%) |
Jan 27, 2003 | 15.90 | 16.08 | 15.90 | 15.95 | 1,431,993 | -0.22(-1.33%) |
Jan 24, 2003 | 16.40 | 16.48 | 16.16 | 16.16 | 1,044,041 | -0.28(-1.71%) |
Jan 23, 2003 | 16.38 | 16.47 | 16.35 | 16.44 | 1,216,486 | +0.07(+0.40%) |
Jan 22, 2003 | 16.13 | 16.46 | 16.08 | 16.38 | 1,606,033 | +0.24(+1.46%) |
Jan 21, 2003 | 16.20 | 16.26 | 16.11 | 16.14 | 1,365,208 | -0.06(-0.37%) |
Jan 17, 2003 | 16.35 | 16.38 | 16.15 | 16.20 | 1,135,945 | -0.19(-1.13%) |
Jan 16, 2003 | 16.62 | 16.72 | 16.39 | 16.39 | 1,016,729 | -0.22(-1.33%) |
Jan 15, 2003 | 16.65 | 16.75 | 16.48 | 16.61 | 1,291,644 | -0.07(-0.39%) |
Jan 14, 2003 | 16.70 | 16.72 | 16.63 | 16.67 | 804,810 | -0.04(-0.24%) |
Jan 13, 2003 | 16.95 | 17.02 | 16.64 | 16.71 | 1,336,699 | -0.20(-1.16%) |
Jan 10, 2003 | 17.13 | 17.13 | 16.88 | 16.91 | 963,301 | -0.25(-1.46%) |
Jan 09, 2003 | 17.04 | 17.18 | 16.94 | 17.16 | 1,034,472 | +0.12(+0.71%) |
Jan 08, 2003 | 17.36 | 17.36 | 16.99 | 17.04 | 1,206,319 | -0.32(-1.82%) |
Jan 07, 2003 | 17.46 | 17.50 | 17.24 | 17.36 | 1,551,010 | -0.28(-1.56%) |
Jan 06, 2003 | 17.43 | 17.65 | 17.38 | 17.63 | 1,337,696 | +0.21(+1.18%) |
Jan 03, 2003 | 17.43 | 17.50 | 17.28 | 17.43 | 1,502,765 | +0.06(+0.35%) |
Jan 02, 2003 | 17.17 | 17.37 | 17.14 | 17.37 | 940,972 | +0.28(+1.61%) |
Dec 31, 2002 | 17.09 | 17.32 | 16.98 | 17.09 | 1,194,357 | -0.04(-0.20%) |
Dec 30, 2002 | 16.94 | 17.12 | 16.83 | 17.12 | 1,034,472 | +0.22(+1.31%) |
Dec 27, 2002 | 16.86 | 16.99 | 16.81 | 16.90 | 490,621 | -0.02(-0.09%) |
Dec 26, 2002 | 16.98 | 17.12 | 16.87 | 16.92 | 1,305,799 | -0.06(-0.35%) |
Dec 24, 2002 | 16.90 | 17.03 | 16.90 | 16.98 | 256,175 | +0.06(+0.33%) |
Dec 23, 2002 | 16.83 | 16.92 | 16.75 | 16.92 | 956,124 | +0.13(+0.75%) |
Dec 20, 2002 | 16.90 | 16.90 | 16.80 | 16.80 | 1,520,707 | +0.02(+0.12%) |
Dec 19, 2002 | 16.76 | 16.91 | 16.71 | 16.78 | 982,040 | +0.02(+0.12%) |
Dec 18, 2002 | 16.85 | 16.85 | 16.70 | 16.76 | 1,246,988 | -0.09(-0.51%) |
Dec 17, 2002 | 16.87 | 17.00 | 16.77 | 16.84 | 1,207,914 | -0.09(-0.53%) |
Dec 16, 2002 | 16.85 | 16.97 | 16.73 | 16.93 | 1,657,268 | +0.11(+0.63%) |
Dec 13, 2002 | 16.73 | 16.94 | 16.69 | 16.83 | 5,237,551 | +0.06(+0.36%) |
Dec 12, 2002 | 16.68 | 16.83 | 16.60 | 16.77 | 4,792,383 | +0.03(+0.15%) |
Dec 11, 2002 | 16.96 | 17.02 | 16.74 | 16.74 | 1,200,139 | -0.30(-1.77%) |
Dec 10, 2002 | 16.98 | 17.05 | 16.89 | 17.04 | 1,604,438 | +0.09(+0.53%) |
Dec 09, 2002 | 16.73 | 17.01 | 16.70 | 16.95 | 1,193,161 | +0.12(+0.72%) |
Dec 06, 2002 | 16.90 | 17.03 | 16.78 | 16.83 | 1,111,025 | -0.14(-0.80%) |
Dec 05, 2002 | 16.78 | 17.02 | 16.75 | 16.97 | 1,742,793 | +0.14(+0.83%) |
Dec 04, 2002 | 16.86 | 16.90 | 16.74 | 16.83 | 1,792,035 | -0.08(-0.44%) |
Dec 03, 2002 | 16.92 | 17.00 | 16.83 | 16.90 | 1,602,843 | -0.14(-0.82%) |
Dec 02, 2002 | 17.04 | 17.05 | 16.81 | 17.04 | 1,708,503 | +0.13(+0.77%) |
Nov 29, 2002 | 16.90 | 16.96 | 16.86 | 16.91 | 554,217 | +0.01(+0.06%) |
Nov 27, 2002 | 17.08 | 17.10 | 16.84 | 16.90 | 1,248,384 | -0.05(-0.30%) |
Nov 26, 2002 | 17.05 | 17.21 | 16.93 | 16.95 | 1,626,766 | -0.13(-0.73%) |
Nov 25, 2002 | 17.13 | 17.18 | 16.78 | 17.08 | 1,797,816 | +0.00(+0.00%) |
Nov 22, 2002 | 16.82 | 17.08 | 16.76 | 17.08 | 2,645,090 | +0.20(+1.19%) |
Nov 21, 2002 | 16.93 | 16.93 | 16.76 | 16.88 | 1,995,779 | -0.04(-0.21%) |
Nov 20, 2002 | 16.98 | 17.00 | 16.81 | 16.91 | 2,111,806 | +0.03(+0.18%) |
Nov 19, 2002 | 16.75 | 16.92 | 16.75 | 16.88 | 1,651,885 | +0.02(+0.09%) |
Nov 18, 2002 | 16.95 | 16.99 | 16.80 | 16.87 | 1,325,735 | -0.00(-0.03%) |
Nov 15, 2002 | 16.85 | 16.99 | 16.83 | 16.87 | 1,800,607 | -0.07(-0.38%) |
Nov 14, 2002 | 16.60 | 16.98 | 16.55 | 16.94 | 3,077,300 | +0.34(+2.02%) |
Nov 13, 2002 | 17.03 | 17.16 | 16.55 | 16.60 | 3,189,340 | -0.70(-4.06%) |
Nov 12, 2002 | 17.16 | 17.46 | 17.16 | 17.31 | 1,879,154 | +0.15(+0.88%) |
Nov 11, 2002 | 17.21 | 17.35 | 17.04 | 17.16 | 960,709 | -0.06(-0.35%) |
Nov 08, 2002 | 17.24 | 17.31 | 17.09 | 17.22 | 666,655 | -0.03(-0.15%) |
Nov 07, 2002 | 17.35 | 17.38 | 17.21 | 17.24 | 1,085,707 | -0.16(-0.89%) |
Nov 06, 2002 | 17.32 | 17.48 | 17.28 | 17.40 | 1,157,875 | +0.09(+0.52%) |
Nov 05, 2002 | 17.41 | 17.48 | 17.31 | 17.31 | 1,050,022 | -0.10(-0.58%) |
Nov 04, 2002 | 17.16 | 17.54 | 17.13 | 17.41 | 1,729,835 | +0.19(+1.11%) |
Nov 01, 2002 | 17.13 | 17.31 | 17.09 | 17.22 | 1,086,305 | +0.09(+0.50%) |
Oct 31, 2002 | 17.28 | 17.34 | 16.91 | 17.13 | 1,563,570 | +0.12(+0.71%) |
Oct 30, 2002 | 16.73 | 17.01 | 16.73 | 17.01 | 1,075,540 | +0.25(+1.47%) |
Oct 29, 2002 | 16.76 | 16.85 | 16.56 | 16.76 | 1,064,974 | -0.08(-0.45%) |
Oct 28, 2002 | 17.05 | 17.12 | 16.81 | 16.84 | 1,100,061 | -0.18(-1.03%) |
Oct 25, 2002 | 16.91 | 17.03 | 16.86 | 17.01 | 1,102,453 | +0.12(+0.68%) |
Oct 24, 2002 | 16.59 | 16.93 | 16.59 | 16.90 | 1,609,621 | +0.33(+1.97%) |
Oct 23, 2002 | 16.65 | 16.80 | 16.38 | 16.57 | 39,871 | -0.07(-0.42%) |
Oct 22, 2002 | 16.94 | 16.98 | 16.57 | 16.64 | 1,005,365 | -0.38(-2.21%) |
Oct 21, 2002 | 17.02 | 17.11 | 16.87 | 17.02 | 601,863 | -0.02(-0.12%) |
Oct 18, 2002 | 17.09 | 17.33 | 16.87 | 17.04 | 1,296,230 | -0.06(-0.32%) |
Oct 17, 2002 | 16.96 | 17.25 | 16.90 | 17.09 | 1,405,478 | +0.26(+1.52%) |
Oct 16, 2002 | 16.90 | 17.05 | 16.58 | 16.84 | 1,092,884 | -0.07(-0.39%) |
Oct 15, 2002 | 16.65 | 17.16 | 16.48 | 16.90 | 2,135,330 | +0.55(+3.37%) |
Oct 14, 2002 | 16.68 | 16.83 | 16.35 | 16.35 | 1,055,404 | -0.37(-2.22%) |
Oct 11, 2002 | 16.25 | 16.79 | 16.05 | 16.72 | 2,344,258 | +0.47(+2.90%) |
Oct 10, 2002 | 15.65 | 16.32 | 15.55 | 16.25 | 2,873,954 | +0.51(+3.22%) |
Oct 09, 2002 | 16.15 | 16.15 | 15.67 | 15.75 | 2,901,266 | -0.53(-3.27%) |
Oct 08, 2002 | 16.20 | 16.32 | 15.81 | 16.28 | 2,886,912 | +0.06(+0.37%) |
Oct 07, 2002 | 16.89 | 16.95 | 16.11 | 16.22 | 3,091,853 | -0.69(-4.07%) |
Oct 04, 2002 | 17.56 | 17.72 | 16.87 | 16.90 | 2,480,021 | -0.66(-3.74%) |
Oct 03, 2002 | 17.43 | 17.64 | 17.30 | 17.56 | 2,427,789 | +0.11(+0.60%) |
Oct 02, 2002 | 17.61 | 17.69 | 17.38 | 17.46 | 1,449,736 | -0.25(-1.42%) |
Oct 01, 2002 | 17.93 | 17.96 | 17.47 | 17.71 | 2,619,573 | -0.22(-1.20%) |
Sep 30, 2002 | 18.21 | 18.21 | 17.89 | 17.92 | 2,619,573 | -0.20(-1.08%) |
Sep 27, 2002 | 18.26 | 18.26 | 18.11 | 18.12 | 892,528 | -0.16(-0.85%) |
Sep 26, 2002 | 18.01 | 18.30 | 17.88 | 18.27 | 1,361,619 | +0.30(+1.67%) |
Sep 25, 2002 | 17.91 | 18.03 | 17.76 | 17.97 | 1,839,881 | +0.08(+0.42%) |
Sep 24, 2002 | 17.96 | 17.99 | 17.69 | 17.90 | 2,761,317 | -0.10(-0.56%) |
Sep 23, 2002 | 18.00 | 18.06 | 17.89 | 18.00 | 1,143,322 | -0.05(-0.28%) |
Sep 20, 2002 | 17.88 | 18.13 | 17.85 | 18.05 | 2,231,022 | +0.27(+1.52%) |
Sep 19, 2002 | 17.74 | 17.97 | 17.72 | 17.78 | 1,415,845 | +0.04(+0.23%) |
Sep 18, 2002 | 17.77 | 17.85 | 17.66 | 17.74 | 1,192,962 | -0.04(-0.20%) |
Sep 17, 2002 | 17.86 | 18.00 | 17.67 | 17.77 | 1,293,837 | -0.02(-0.11%) |
Sep 16, 2002 | 17.66 | 17.85 | 17.66 | 17.79 | 724,668 | +0.10(+0.54%) |
Sep 13, 2002 | 17.44 | 17.87 | 17.44 | 17.70 | 1,585,698 | +0.26(+1.47%) |
Sep 12, 2002 | 17.49 | 17.55 | 17.26 | 17.44 | 5,430,131 | -0.06(-0.34%) |
Sep 11, 2002 | 17.56 | 17.63 | 17.47 | 17.50 | 5,164,984 | -0.04(-0.23%) |
Sep 10, 2002 | 17.53 | 17.60 | 17.46 | 17.54 | 1,131,958 | +0.03(+0.14%) |
Sep 09, 2002 | 17.46 | 17.56 | 17.38 | 17.52 | 734,238 | +0.01(+0.06%) |
Sep 06, 2002 | 17.49 | 17.61 | 17.46 | 17.51 | 1,602,445 | +0.02(+0.09%) |
Sep 05, 2002 | 17.53 | 17.58 | 17.49 | 17.49 | 1,284,467 | -0.04(-0.23%) |
Sep 04, 2002 | 17.61 | 17.78 | 17.50 | 17.53 | 1,126,775 | -0.08(-0.43%) |
Sep 03, 2002 | 17.92 | 17.92 | 17.58 | 17.61 | 1,658,863 | -0.25(-1.38%) |
Aug 30, 2002 | 17.76 | 18.00 | 17.73 | 17.85 | 1,034,272 | +0.14(+0.79%) |
Aug 29, 2002 | 17.94 | 17.94 | 17.61 | 17.71 | 1,473,061 | -0.23(-1.26%) |
Aug 28, 2002 | 17.61 | 18.08 | 17.58 | 17.94 | 1,526,489 | +0.28(+1.59%) |
Aug 27, 2002 | 17.62 | 17.71 | 17.51 | 17.66 | 737,627 | +0.05(+0.28%) |
Aug 26, 2002 | 17.55 | 17.63 | 17.51 | 17.61 | 1,384,546 | +0.08(+0.46%) |
Aug 23, 2002 | 17.56 | 17.58 | 17.50 | 17.53 | 805,608 | -0.03(-0.17%) |
Aug 22, 2002 | 17.66 | 17.68 | 17.49 | 17.56 | 2,056,185 | -0.08(-0.46%) |
Aug 21, 2002 | 17.66 | 17.78 | 17.54 | 17.64 | 1,270,114 | +0.02(+0.11%) |
Aug 20, 2002 | 17.65 | 17.72 | 17.48 | 17.62 | 1,128,370 | -0.09(-0.51%) |
Aug 16, 2002 | 17.56 | 17.96 | 17.48 | 17.71 | 1,374,179 | +0.08(+0.43%) |
Aug 15, 2002 | 17.56 | 17.73 | 17.47 | 17.63 | 1,579,518 | +0.08(+0.43%) |
Aug 14, 2002 | 17.51 | 17.67 | 17.39 | 17.56 | 1,855,431 | -0.20(-1.13%) |
Aug 13, 2002 | 17.96 | 18.03 | 17.74 | 17.76 | 2,069,143 | -0.17(-0.92%) |
Aug 12, 2002 | 17.70 | 17.93 | 17.48 | 17.92 | 1,757,147 | +0.22(+1.25%) |
Aug 07, 2002 | 17.66 | 17.90 | 17.61 | 17.70 | 2,506,137 | +0.11(+0.63%) |
Aug 06, 2002 | 17.81 | 17.90 | 17.59 | 17.59 | 2,645,688 | -0.11(-0.60%) |
Aug 05, 2002 | 17.77 | 17.93 | 17.58 | 17.70 | 1,893,708 | -0.08(-0.42%) |
Aug 02, 2002 | 17.76 | 17.91 | 17.48 | 17.77 | 2,053,593 | +0.02(+0.09%) |
Aug 01, 2002 | 18.05 | 18.05 | 17.53 | 17.76 | 2,201,318 | -0.30(-1.64%) |
Jul 31, 2002 | 18.00 | 18.05 | 17.48 | 18.05 | 3,743,158 | +0.23(+1.30%) |
Jul 30, 2002 | 17.61 | 17.96 | 17.11 | 17.82 | 1,881,547 | +0.27(+1.51%) |
Jul 29, 2002 | 16.75 | 17.58 | 16.56 | 17.56 | 1,621,982 | +0.90(+5.42%) |
Jul 26, 2002 | 15.98 | 16.67 | 15.98 | 16.65 | 1,805,790 | +0.68(+4.24%) |
Jul 25, 2002 | 15.55 | 16.15 | 15.25 | 15.98 | 3,310,948 | +0.35(+2.25%) |
Jul 24, 2002 | 15.35 | 16.00 | 14.75 | 15.63 | 5,030,816 | +0.16(+1.04%) |
Jul 23, 2002 | 15.73 | 16.10 | 15.40 | 15.46 | 2,133,137 | -0.42(-2.65%) |
Jul 22, 2002 | 16.38 | 16.83 | 15.35 | 15.89 | 2,284,650 | -0.43(-2.61%) |
Jul 19, 2002 | 16.72 | 16.73 | 16.20 | 16.31 | 2,170,417 | -0.82(-4.77%) |
Jul 17, 2002 | 17.41 | 17.68 | 17.11 | 17.13 | 2,335,088 | -0.08(-0.47%) |
Jul 12, 2002 | 17.30 | 17.50 | 17.18 | 17.21 | 1,691,159 | +0.01(+0.06%) |
Jul 11, 2002 | 17.78 | 17.79 | 16.55 | 17.20 | 6,007,274 | -0.66(-3.68%) |
Jul 10, 2002 | 18.00 | 18.18 | 17.75 | 17.86 | 2,818,134 | -0.14(-0.78%) |
Jul 09, 2002 | 18.14 | 18.15 | 18.00 | 18.00 | 1,300,217 | -0.14(-0.75%) |
Jul 08, 2002 | 18.16 | 18.16 | 18.13 | 18.13 | 2,271,094 | -0.03(-0.14%) |
Jul 05, 2002 | 18.08 | 18.16 | 17.96 | 18.16 | 1,338,892 | +0.08(+0.42%) |
Jul 04, 2002 | 18.11 | 18.20 | 17.83 | 18.08 | 2,112,005 | +0.00(+0.00%) |
Jul 03, 2002 | 18.11 | 18.20 | 17.83 | 18.08 | 2,112,005 | -0.08(-0.41%) |
Jul 02, 2002 | 18.23 | 18.26 | 17.94 | 18.16 | 5,356,966 | -0.08(-0.41%) |
Jul 01, 2002 | 18.48 | 18.48 | 18.14 | 18.23 | 3,053,776 | -0.25(-1.33%) |
Jun 28, 2002 | 18.35 | 18.53 | 18.09 | 18.48 | 3,896,863 | +0.27(+1.49%) |
Jun 27, 2002 | 18.26 | 18.30 | 18.06 | 18.21 | 2,584,286 | +0.08(+0.42%) |
Jun 26, 2002 | 17.88 | 18.23 | 17.87 | 18.13 | 4,908,210 | +0.08(+0.42%) |
Jun 25, 2002 | 18.26 | 18.26 | 17.31 | 18.06 | 23,328,952 | +0.10(+0.56%) |
Jun 21, 2002 | 17.96 | 18.06 | 17.83 | 17.96 | 4,006,511 | +0.28(+1.56%) |
Jun 20, 2002 | 17.50 | 17.70 | 17.43 | 17.68 | 446,164 | +0.08(+0.46%) |
Jun 19, 2002 | 17.61 | 17.75 | 17.55 | 17.60 | 793,846 | -0.01(-0.03%) |
Jun 18, 2002 | 17.61 | 17.64 | 17.51 | 17.61 | 797,634 | -0.00(-0.03%) |
Jun 17, 2002 | 17.41 | 17.63 | 17.37 | 17.61 | 1,307,593 | +0.23(+1.30%) |
Jun 14, 2002 | 17.42 | 17.43 | 17.31 | 17.39 | 955,526 | +0.10(+0.55%) |
Jun 12, 2002 | 17.38 | 17.53 | 17.26 | 17.29 | 3,744,753 | +0.01(+0.06%) |
Jun 11, 2002 | 17.10 | 17.41 | 17.10 | 17.28 | 3,606,996 | +0.13(+0.73%) |
Jun 10, 2002 | 17.13 | 17.18 | 17.06 | 17.16 | 349,874 | +0.09(+0.50%) |
Jun 07, 2002 | 17.15 | 17.15 | 16.86 | 17.07 | 750,585 | -0.08(-0.47%) |
Jun 06, 2002 | 17.18 | 17.26 | 17.05 | 17.15 | 1,036,465 | -0.01(-0.03%) |
Jun 05, 2002 | 17.10 | 17.16 | 17.05 | 17.16 | 1,107,636 | +0.07(+0.38%) |
May 31, 2002 | 17.26 | 17.35 | 17.00 | 17.09 | 1,619,789 | +0.13(+0.77%) |
May 28, 2002 | 16.93 | 17.01 | 16.92 | 16.96 | 1,123,984 | +0.09(+0.51%) |
May 27, 2002 | 16.84 | 16.97 | 16.70 | 16.87 | 687,986 | +0.00(+0.00%) |
May 24, 2002 | 16.84 | 16.97 | 16.70 | 16.87 | 687,986 | +0.03(+0.15%) |
May 23, 2002 | 16.49 | 16.99 | 16.43 | 16.85 | 858,239 | +0.36(+2.19%) |
May 22, 2002 | 16.38 | 16.54 | 16.33 | 16.49 | 1,723,655 | +0.06(+0.34%) |
May 21, 2002 | 16.51 | 16.55 | 16.41 | 16.43 | 821,357 | -0.08(-0.46%) |
May 20, 2002 | 16.55 | 16.55 | 16.48 | 16.51 | 1,743,192 | -0.04(-0.24%) |
May 17, 2002 | 16.56 | 16.59 | 16.48 | 16.55 | 35,485,844 | -0.03(-0.18%) |
May 16, 2002 | 16.70 | 16.71 | 16.56 | 16.58 | 851,859 | -0.15(-0.90%) |
May 15, 2002 | 16.67 | 16.75 | 16.55 | 16.73 | 1,345,870 | -0.17(-1.01%) |
May 14, 2002 | 16.88 | 16.92 | 16.81 | 16.90 | 1,596,065 | +0.05(+0.27%) |
May 13, 2002 | 16.78 | 16.98 | 16.70 | 16.85 | 612,429 | +0.08(+0.45%) |
May 10, 2002 | 16.88 | 16.88 | 16.50 | 16.78 | 965,095 | -0.00(-0.03%) |
May 09, 2002 | 16.85 | 16.98 | 16.78 | 16.78 | 577,542 | -0.20(-1.15%) |
May 08, 2002 | 17.03 | 17.05 | 16.73 | 16.98 | 635,555 | +0.00(+0.03%) |
May 07, 2002 | 17.06 | 17.06 | 16.85 | 16.97 | 986,027 | -0.09(-0.53%) |
May 06, 2002 | 17.24 | 17.30 | 17.03 | 17.06 | 596,879 | -0.15(-0.87%) |
May 03, 2002 | 17.18 | 17.25 | 16.94 | 17.22 | 975,860 | +0.03(+0.18%) |
May 02, 2002 | 17.12 | 17.28 | 17.05 | 17.19 | 1,025,102 | +0.16(+0.91%) |