Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.31 | 17.67 | 17.26 | 17.38 | 20,602 | +0.06(+0.33%) |
Apr 29, 2003 | 17.26 | 17.43 | 17.26 | 17.33 | 43,740 | -0.06(-0.33%) |
Apr 28, 2003 | 17.42 | 17.42 | 17.17 | 17.38 | 39,778 | +0.11(+0.62%) |
Apr 25, 2003 | 17.38 | 17.38 | 17.16 | 17.28 | 55,151 | -0.08(-0.47%) |
Apr 24, 2003 | 17.31 | 17.36 | 17.16 | 17.36 | 58,321 | +0.15(+0.84%) |
Apr 23, 2003 | 17.35 | 17.39 | 17.17 | 17.21 | 52,457 | -0.14(-0.80%) |
Apr 22, 2003 | 17.30 | 17.35 | 16.94 | 17.35 | 38,035 | +0.15(+0.88%) |
Apr 21, 2003 | 17.16 | 17.23 | 16.86 | 17.20 | 26,149 | -0.05(-0.29%) |
Apr 17, 2003 | 17.19 | 17.57 | 16.89 | 17.25 | 73,059 | +0.25(+1.48%) |
Apr 16, 2003 | 17.12 | 17.18 | 16.95 | 17.00 | 61,966 | -0.12(-0.70%) |
Apr 15, 2003 | 16.90 | 17.12 | 16.85 | 17.12 | 12,044 | -0.01(-0.07%) |
Apr 14, 2003 | 17.09 | 17.13 | 16.99 | 17.13 | 48,178 | +0.16(+0.93%) |
Apr 11, 2003 | 17.14 | 17.15 | 16.92 | 16.97 | 34,548 | -0.06(-0.33%) |
Apr 10, 2003 | 16.85 | 17.07 | 16.85 | 17.03 | 31,696 | +0.18(+1.05%) |
Apr 09, 2003 | 17.12 | 17.19 | 16.85 | 16.85 | 34,073 | -0.26(-1.51%) |
Apr 08, 2003 | 16.78 | 17.18 | 16.78 | 17.11 | 49,921 | +0.21(+1.23%) |
Apr 07, 2003 | 17.06 | 17.16 | 16.89 | 16.90 | 20,444 | -0.02(-0.11%) |
Apr 04, 2003 | 16.85 | 17.16 | 16.77 | 16.92 | 17,432 | -0.04(-0.26%) |
Apr 03, 2003 | 17.01 | 17.41 | 16.89 | 16.97 | 67,830 | -0.23(-1.36%) |
Apr 02, 2003 | 16.22 | 17.29 | 16.22 | 17.20 | 149,606 | +0.73(+4.40%) |
Apr 01, 2003 | 16.15 | 16.51 | 16.10 | 16.48 | 48,019 | +0.34(+2.11%) |
Mar 31, 2003 | 16.32 | 16.47 | 16.13 | 16.13 | 23,106,594 | -0.21(-1.31%) |
Mar 28, 2003 | 16.48 | 16.56 | 16.26 | 16.35 | 56,260 | -0.13(-0.77%) |
Mar 27, 2003 | 16.34 | 16.48 | 16.34 | 16.48 | 47,458 | +0.13(+0.81%) |
Mar 26, 2003 | 16.34 | 16.61 | 16.34 | 16.34 | 45,306 | -0.14(-0.84%) |
Mar 25, 2003 | 16.51 | 16.51 | 16.36 | 16.48 | 34,231 | -0.08(-0.50%) |
Mar 24, 2003 | 16.72 | 16.72 | 16.56 | 16.56 | 15,055 | -0.09(-0.57%) |
Mar 21, 2003 | 16.72 | 16.75 | 16.46 | 16.66 | 79,716 | -0.06(-0.34%) |
Mar 20, 2003 | 16.34 | 16.78 | 16.34 | 16.71 | 42,601 | +0.18(+1.11%) |
Mar 19, 2003 | 16.53 | 16.56 | 16.34 | 16.53 | 31,030 | -0.06(-0.34%) |
Mar 18, 2003 | 16.65 | 16.76 | 16.37 | 16.59 | 161,492 | -0.24(-1.42%) |
Mar 17, 2003 | 16.44 | 16.87 | 16.32 | 16.83 | 78,131 | +0.42(+2.54%) |
Mar 14, 2003 | 16.34 | 16.61 | 16.34 | 16.41 | 76,863 | -0.06(-0.34%) |
Mar 13, 2003 | 16.37 | 16.50 | 16.24 | 16.47 | 80,508 | +0.18(+1.12%) |
Mar 12, 2003 | 16.31 | 16.44 | 16.29 | 16.29 | 71,413 | -0.08(-0.50%) |
Mar 11, 2003 | 16.41 | 16.66 | 16.35 | 16.37 | 77,972 | +0.07(+0.46%) |
Mar 10, 2003 | 16.29 | 16.52 | 16.28 | 16.29 | 77,338 | -0.11(-0.69%) |
Mar 07, 2003 | 16.41 | 16.49 | 16.34 | 16.41 | 50,084 | +0.13(+0.81%) |
Mar 06, 2003 | 16.25 | 16.41 | 16.25 | 16.27 | 18,225 | -0.10(-0.62%) |
Mar 05, 2003 | 16.11 | 16.41 | 16.10 | 16.37 | 58,638 | +0.27(+1.69%) |
Mar 04, 2003 | 16.10 | 16.25 | 16.10 | 16.10 | 180,668 | -0.08(-0.50%) |
Mar 03, 2003 | 16.22 | 16.41 | 16.10 | 16.18 | 26,941 | +0.08(+0.51%) |
Feb 28, 2003 | 16.41 | 16.44 | 16.09 | 16.10 | 66,245 | -0.21(-1.32%) |
Feb 27, 2003 | 16.23 | 16.41 | 16.23 | 16.32 | 31,220 | +0.08(+0.51%) |
Feb 26, 2003 | 16.17 | 16.38 | 16.10 | 16.24 | 33,122 | -0.04(-0.27%) |
Feb 25, 2003 | 16.04 | 16.47 | 16.04 | 16.28 | 22,504 | +0.13(+0.82%) |
Feb 24, 2003 | 16.34 | 16.34 | 16.03 | 16.15 | 55,310 | -0.07(-0.43%) |
Feb 21, 2003 | 16.16 | 16.37 | 16.08 | 16.22 | 62,124 | -0.07(-0.43%) |
Feb 20, 2003 | 16.24 | 16.32 | 16.10 | 16.29 | 21,870 | +0.05(+0.31%) |
Feb 19, 2003 | 16.39 | 16.41 | 16.15 | 16.24 | 67,196 | -0.16(-1.00%) |
Feb 18, 2003 | 16.10 | 16.40 | 16.10 | 16.40 | 22,979 | +0.29(+1.80%) |
Feb 14, 2003 | 16.00 | 16.13 | 16.00 | 16.11 | 30,428 | +0.07(+0.43%) |
Feb 13, 2003 | 15.95 | 16.14 | 15.95 | 16.04 | 107,608 | +0.09(+0.59%) |
Feb 12, 2003 | 15.98 | 16.15 | 15.93 | 15.95 | 78,765 | -0.04(-0.23%) |
Feb 11, 2003 | 16.06 | 16.12 | 15.93 | 15.98 | 67,354 | -0.08(-0.48%) |
Feb 10, 2003 | 16.08 | 16.09 | 15.94 | 16.06 | 25,198 | +0.12(+0.75%) |
Feb 07, 2003 | 16.17 | 16.18 | 15.93 | 15.94 | 88,274 | +0.01(+0.04%) |
Feb 06, 2003 | 16.13 | 16.18 | 15.93 | 15.93 | 64,818 | -0.06(-0.39%) |
Feb 05, 2003 | 16.22 | 16.28 | 15.93 | 16.00 | 17,749 | -0.24(-1.48%) |
Feb 04, 2003 | 16.25 | 16.28 | 15.97 | 16.24 | 32,964 | +0.02(+0.12%) |
Feb 03, 2003 | 15.98 | 16.25 | 15.93 | 16.22 | 73,059 | +0.18(+1.10%) |
Jan 31, 2003 | 15.94 | 16.11 | 15.94 | 16.04 | 37,718 | +0.12(+0.76%) |
Jan 30, 2003 | 16.01 | 16.24 | 15.87 | 15.92 | 45,230 | -0.10(-0.60%) |
Jan 29, 2003 | 15.94 | 16.18 | 15.93 | 16.01 | 14,897 | -0.04(-0.24%) |
Jan 28, 2003 | 16.03 | 16.37 | 15.93 | 16.05 | 72,426 | +0.06(+0.36%) |
Jan 27, 2003 | 16.15 | 16.15 | 15.94 | 16.00 | 43,582 | +0.03(+0.20%) |
Jan 24, 2003 | 16.44 | 16.44 | 15.93 | 15.96 | 82,885 | -0.41(-2.51%) |
Jan 23, 2003 | 16.03 | 16.44 | 16.03 | 16.37 | 34,231 | +0.44(+2.77%) |
Jan 22, 2003 | 15.95 | 15.95 | 15.88 | 15.93 | 17,749 | -0.01(-0.04%) |
Jan 21, 2003 | 16.32 | 16.32 | 15.93 | 15.94 | 13,153 | -0.09(-0.59%) |
Jan 17, 2003 | 16.02 | 16.26 | 15.93 | 16.03 | 34,231 | +0.10(+0.63%) |
Jan 16, 2003 | 16.05 | 16.05 | 15.93 | 15.93 | 17,591 | -0.04(-0.24%) |
Jan 15, 2003 | 15.93 | 16.28 | 15.93 | 15.97 | 37,718 | -0.10(-0.63%) |
Jan 14, 2003 | 16.07 | 16.14 | 15.95 | 16.07 | 16,957 | +0.04(+0.24%) |
Jan 13, 2003 | 16.32 | 16.39 | 15.90 | 16.03 | 41,839 | -0.41(-2.49%) |
Jan 10, 2003 | 16.56 | 16.56 | 16.31 | 16.44 | 28,685 | -0.20(-1.21%) |
Jan 09, 2003 | 16.15 | 16.65 | 16.15 | 16.65 | 57,528 | +0.49(+3.05%) |
Jan 08, 2003 | 16.18 | 16.21 | 15.93 | 16.15 | 35,975 | +0.19(+1.19%) |
Jan 07, 2003 | 16.07 | 16.23 | 15.93 | 15.96 | 60,381 | -0.38(-2.35%) |
Jan 06, 2003 | 16.20 | 16.37 | 15.80 | 16.35 | 23,772 | +0.15(+0.93%) |
Jan 03, 2003 | 16.49 | 16.59 | 15.65 | 16.20 | 41,680 | -0.28(-1.72%) |
Jan 02, 2003 | 15.72 | 16.52 | 15.72 | 16.48 | 27,258 | +0.67(+4.27%) |
Dec 31, 2002 | 16.02 | 16.09 | 15.65 | 15.81 | 90,809 | -0.16(-1.02%) |
Dec 30, 2002 | 15.95 | 16.08 | 15.84 | 15.97 | 52,298 | +0.04(+0.24%) |
Dec 27, 2002 | 16.63 | 16.63 | 15.93 | 15.93 | 37,560 | -0.54(-3.26%) |
Dec 26, 2002 | 16.46 | 16.88 | 16.45 | 16.47 | 90,492 | -0.16(-0.95%) |
Dec 24, 2002 | 16.54 | 16.72 | 16.41 | 16.63 | 25,357 | -0.03(-0.19%) |
Dec 23, 2002 | 16.54 | 16.66 | 16.32 | 16.66 | 48,653 | +0.25(+1.53%) |
Dec 20, 2002 | 16.54 | 16.71 | 16.15 | 16.41 | 109,827 | -0.15(-0.88%) |
Dec 19, 2002 | 16.40 | 16.69 | 16.31 | 16.55 | 22,821 | +0.33(+2.02%) |
Dec 18, 2002 | 16.65 | 16.66 | 16.16 | 16.22 | 23,138 | -0.28(-1.72%) |
Dec 17, 2002 | 17.03 | 17.19 | 16.50 | 16.51 | 19,334 | -0.53(-3.11%) |
Dec 16, 2002 | 16.75 | 17.04 | 16.53 | 17.04 | 17,115 | +0.50(+3.05%) |
Dec 13, 2002 | 16.72 | 16.87 | 16.53 | 16.53 | 7,924 | -0.28(-1.69%) |
Dec 12, 2002 | 16.33 | 16.83 | 16.33 | 16.82 | 14,580 | +0.29(+1.76%) |
Dec 11, 2002 | 16.26 | 16.53 | 16.25 | 16.53 | 13,153 | +0.35(+2.18%) |
Dec 10, 2002 | 16.41 | 16.41 | 16.12 | 16.17 | 18,542 | -0.04(-0.23%) |
Dec 09, 2002 | 16.34 | 16.59 | 16.17 | 16.21 | 42,314 | -0.20(-1.19%) |
Dec 06, 2002 | 16.41 | 16.53 | 16.35 | 16.41 | 26,466 | -0.01(-0.08%) |
Dec 05, 2002 | 16.71 | 16.71 | 16.42 | 16.42 | 73,059 | -0.30(-1.77%) |
Dec 04, 2002 | 16.91 | 16.91 | 16.53 | 16.71 | 25,357 | -0.26(-1.52%) |
Dec 03, 2002 | 16.97 | 17.23 | 16.97 | 16.97 | 18,066 | -0.01(-0.04%) |
Dec 02, 2002 | 16.97 | 17.18 | 16.88 | 16.98 | 18,700 | -0.13(-0.74%) |
Nov 29, 2002 | 17.16 | 17.23 | 16.88 | 17.11 | 17,432 | -0.05(-0.29%) |
Nov 27, 2002 | 17.17 | 17.19 | 16.97 | 17.16 | 56,894 | +0.06(+0.33%) |
Nov 26, 2002 | 17.26 | 17.35 | 16.97 | 17.10 | 38,510 | -0.27(-1.53%) |
Nov 25, 2002 | 17.30 | 17.69 | 17.26 | 17.36 | 50,080 | -0.32(-1.82%) |
Nov 22, 2002 | 17.47 | 17.69 | 17.24 | 17.69 | 64,501 | +0.21(+1.23%) |
Nov 21, 2002 | 16.63 | 17.67 | 16.62 | 17.47 | 67,037 | +0.54(+3.17%) |
Nov 20, 2002 | 16.11 | 16.94 | 16.11 | 16.94 | 49,287 | +0.76(+4.68%) |
Nov 19, 2002 | 16.34 | 16.63 | 16.10 | 16.18 | 17,432 | -0.13(-0.77%) |
Nov 18, 2002 | 16.78 | 16.88 | 16.30 | 16.30 | 27,417 | -0.35(-2.12%) |
Nov 15, 2002 | 16.42 | 16.90 | 16.41 | 16.66 | 6,973 | -0.01(-0.04%) |
Nov 14, 2002 | 16.41 | 16.90 | 16.33 | 16.66 | 67,671 | +0.38(+2.36%) |
Nov 13, 2002 | 16.25 | 16.54 | 16.25 | 16.28 | 21,870 | -0.16(-1.00%) |
Nov 12, 2002 | 16.25 | 16.59 | 16.09 | 16.44 | 37,084 | +0.38(+2.36%) |
Nov 11, 2002 | 16.66 | 16.66 | 15.90 | 16.07 | 49,763 | -0.56(-3.34%) |
Nov 08, 2002 | 16.82 | 17.07 | 16.48 | 16.62 | 72,426 | -0.20(-1.20%) |
Nov 07, 2002 | 17.02 | 17.10 | 16.78 | 16.82 | 16,957 | -0.34(-1.99%) |
Nov 06, 2002 | 17.19 | 17.23 | 16.97 | 17.16 | 42,314 | -0.06(-0.33%) |
Nov 05, 2002 | 17.04 | 17.23 | 16.73 | 17.22 | 17,749 | +0.10(+0.59%) |
Nov 04, 2002 | 17.23 | 17.30 | 16.91 | 17.12 | 27,892 | -0.10(-0.59%) |
Nov 01, 2002 | 16.74 | 17.22 | 16.64 | 17.22 | 51,506 | +0.55(+3.29%) |
Oct 31, 2002 | 17.01 | 17.01 | 16.67 | 16.67 | 21,553 | -0.30(-1.78%) |
Oct 30, 2002 | 16.74 | 17.04 | 16.66 | 16.97 | 31,021 | +0.13(+0.79%) |
Oct 29, 2002 | 16.51 | 16.84 | 16.10 | 16.84 | 23,296 | +0.18(+1.10%) |
Oct 28, 2002 | 17.04 | 17.04 | 16.56 | 16.66 | 24,222 | -0.43(-2.51%) |
Oct 25, 2002 | 16.40 | 17.09 | 15.82 | 17.09 | 140,890 | +1.19(+7.46%) |
Oct 24, 2002 | 16.85 | 16.85 | 15.77 | 15.90 | 39,778 | -0.88(-5.26%) |
Oct 23, 2002 | 16.10 | 16.83 | 15.83 | 16.78 | 49,921 | +0.43(+2.62%) |
Oct 22, 2002 | 16.97 | 16.97 | 15.84 | 16.36 | 39,144 | -0.47(-2.78%) |
Oct 21, 2002 | 16.88 | 17.03 | 16.82 | 16.82 | 18,225 | +0.01(+0.04%) |
Oct 18, 2002 | 16.56 | 16.92 | 16.53 | 16.82 | 24,881 | +0.00(+0.00%) |
Oct 17, 2002 | 16.80 | 16.88 | 16.53 | 16.82 | 28,368 | +0.16(+0.95%) |
Oct 16, 2002 | 16.87 | 16.88 | 16.53 | 16.66 | 35,024 | -0.25(-1.49%) |
Oct 15, 2002 | 16.54 | 16.94 | 16.54 | 16.91 | 51,981 | +0.08(+0.48%) |
Oct 14, 2002 | 16.34 | 16.88 | 16.34 | 16.83 | 21,078 | -0.09(-0.51%) |
Oct 11, 2002 | 16.61 | 16.95 | 16.31 | 16.92 | 19,968 | +0.33(+2.01%) |
Oct 10, 2002 | 15.74 | 16.58 | 15.65 | 16.58 | 31,010 | +0.84(+5.33%) |
Oct 09, 2002 | 15.78 | 15.87 | 15.74 | 15.74 | 49,604 | -0.19(-1.19%) |
Oct 08, 2002 | 15.77 | 16.00 | 15.77 | 15.93 | 54,200 | +0.09(+0.60%) |
Oct 07, 2002 | 15.77 | 16.00 | 15.77 | 15.84 | 41,205 | +0.02(+0.12%) |
Oct 04, 2002 | 15.93 | 15.94 | 15.81 | 15.82 | 50,714 | -0.12(-0.75%) |
Oct 03, 2002 | 16.21 | 16.22 | 15.84 | 15.94 | 95,088 | -0.08(-0.47%) |
Oct 02, 2002 | 16.00 | 16.34 | 15.98 | 16.01 | 27,417 | -0.06(-0.38%) |
Oct 01, 2002 | 15.90 | 16.18 | 15.77 | 16.08 | 74,327 | +0.19(+1.18%) |
Sep 30, 2002 | 15.84 | 16.34 | 15.81 | 15.89 | 40,995 | +0.05(+0.32%) |
Sep 27, 2002 | 16.66 | 16.85 | 15.77 | 15.84 | 25,832 | -0.87(-5.21%) |
Sep 26, 2002 | 16.33 | 16.71 | 16.13 | 16.71 | 22,979 | +0.31(+1.89%) |
Sep 25, 2002 | 15.93 | 16.41 | 15.93 | 16.40 | 25,990 | +0.48(+3.01%) |
Sep 24, 2002 | 16.06 | 16.12 | 15.87 | 15.92 | 19,955 | -0.01(-0.08%) |
Sep 23, 2002 | 16.09 | 16.09 | 15.85 | 15.93 | 30,132 | -0.27(-1.67%) |
Sep 20, 2002 | 15.90 | 16.25 | 15.78 | 16.20 | 153,251 | +0.40(+2.51%) |
Sep 19, 2002 | 16.09 | 16.09 | 15.65 | 15.81 | 103,805 | -0.16(-0.99%) |
Sep 18, 2002 | 15.84 | 16.09 | 15.84 | 15.96 | 26,624 | +0.07(+0.44%) |
Sep 17, 2002 | 15.84 | 15.90 | 15.84 | 15.89 | 18,824 | +0.07(+0.44%) |
Sep 16, 2002 | 16.08 | 16.08 | 15.83 | 15.83 | 2,583,247 | -0.39(-2.41%) |
Sep 13, 2002 | 15.84 | 16.22 | 15.69 | 16.22 | 148,814 | +0.38(+2.39%) |
Sep 12, 2002 | 15.80 | 15.96 | 15.79 | 15.84 | 17,591 | -0.23(-1.45%) |
Sep 11, 2002 | 15.78 | 16.08 | 15.77 | 16.07 | 13,312 | +0.04(+0.28%) |
Sep 10, 2002 | 15.99 | 16.04 | 15.84 | 16.03 | 15,531 | +0.25(+1.60%) |
Sep 09, 2002 | 15.60 | 16.03 | 15.59 | 15.77 | 16,640 | -0.27(-1.69%) |
Sep 06, 2002 | 15.93 | 16.11 | 15.59 | 16.05 | 45,959 | +0.46(+2.96%) |
Sep 05, 2002 | 16.01 | 16.08 | 15.59 | 15.59 | 32,964 | -0.44(-2.72%) |
Sep 04, 2002 | 15.59 | 16.34 | 15.59 | 16.02 | 16,707 | +0.40(+2.59%) |
Sep 03, 2002 | 15.59 | 15.62 | 15.59 | 15.62 | 39,144 | +0.03(+0.20%) |
Aug 30, 2002 | 15.52 | 15.75 | 15.52 | 15.59 | 36,609 | -0.41(-2.56%) |
Aug 29, 2002 | 15.79 | 16.00 | 15.65 | 16.00 | 21,881 | +0.32(+2.01%) |
Aug 28, 2002 | 15.93 | 15.99 | 15.68 | 15.68 | 17,749 | -0.16(-1.00%) |
Aug 27, 2002 | 15.65 | 15.89 | 15.62 | 15.84 | 45,167 | -0.27(-1.68%) |
Aug 26, 2002 | 15.59 | 16.29 | 15.53 | 16.11 | 61,649 | +0.52(+3.32%) |
Aug 23, 2002 | 15.28 | 15.91 | 15.59 | 15.59 | 27,575 | -0.33(-2.06%) |
Aug 22, 2002 | 15.89 | 15.92 | 15.66 | 15.92 | 12,865 | -0.07(-0.43%) |
Aug 21, 2002 | 15.84 | 15.99 | 15.43 | 15.99 | 27,575 | +0.48(+3.09%) |
Aug 20, 2002 | 15.96 | 15.96 | 15.46 | 15.51 | 11,252 | -0.45(-2.85%) |
Aug 16, 2002 | 15.77 | 15.96 | 15.77 | 15.96 | 48,019 | +0.26(+1.65%) |
Aug 15, 2002 | 16.02 | 16.02 | 15.71 | 15.71 | 12,920 | -0.38(-2.39%) |
Aug 14, 2002 | 15.68 | 16.12 | 15.68 | 16.09 | 33,756 | +0.62(+4.04%) |
Aug 13, 2002 | 15.81 | 15.96 | 14.99 | 15.47 | 73,852 | -0.52(-3.28%) |
Aug 12, 2002 | 15.83 | 16.07 | 15.52 | 15.99 | 12,044 | +0.41(+2.63%) |
Aug 07, 2002 | 15.60 | 15.71 | 15.46 | 15.58 | 15,214 | -0.08(-0.48%) |
Aug 06, 2002 | 15.33 | 15.77 | 15.33 | 15.65 | 27,258 | +0.58(+3.85%) |
Aug 05, 2002 | 15.74 | 15.74 | 15.07 | 15.07 | 25,040 | -0.36(-2.33%) |
Aug 02, 2002 | 16.09 | 16.15 | 15.14 | 15.43 | 47,227 | -0.28(-1.81%) |
Aug 01, 2002 | 16.18 | 16.19 | 15.72 | 15.72 | 15,689 | -0.32(-1.97%) |
Jul 31, 2002 | 16.28 | 16.46 | 16.03 | 16.03 | 29,794 | -0.38(-2.34%) |
Jul 30, 2002 | 16.71 | 16.75 | 16.24 | 16.42 | 56,260 | -0.33(-1.96%) |
Jul 29, 2002 | 16.28 | 16.88 | 16.28 | 16.75 | 44,585 | +0.34(+2.08%) |
Jul 26, 2002 | 16.16 | 16.55 | 16.15 | 16.41 | 23,455 | -0.17(-1.03%) |
Jul 25, 2002 | 15.95 | 16.58 | 15.95 | 16.58 | 76,308 | +0.75(+4.74%) |
Jul 24, 2002 | 15.36 | 15.96 | 14.92 | 15.83 | 93,641 | +0.85(+5.64%) |
Jul 23, 2002 | 15.62 | 15.62 | 14.94 | 14.98 | 30,526 | -0.64(-4.08%) |
Jul 22, 2002 | 15.62 | 15.62 | 15.06 | 15.62 | 25,357 | +0.59(+3.95%) |
Jul 19, 2002 | 15.67 | 15.77 | 15.02 | 15.02 | 37,877 | -1.94(-11.42%) |
Jul 17, 2002 | 16.17 | 17.04 | 15.81 | 16.96 | 41,680 | +0.44(+2.63%) |
Jul 12, 2002 | 16.85 | 17.14 | 16.53 | 16.53 | 22,028 | -0.61(-3.54%) |
Jul 11, 2002 | 16.61 | 17.13 | 16.12 | 17.13 | 26,149 | +0.47(+2.80%) |
Jul 10, 2002 | 16.73 | 16.94 | 16.41 | 16.66 | 40,888 | -0.06(-0.38%) |
Jul 09, 2002 | 16.62 | 16.73 | 16.62 | 16.73 | 16,165 | +0.11(+0.65%) |
Jul 08, 2002 | 17.04 | 17.04 | 16.62 | 16.62 | 34,231 | -0.42(-2.44%) |
Jul 05, 2002 | 16.66 | 17.04 | 16.66 | 17.04 | 16,482 | +0.37(+2.23%) |
Jul 04, 2002 | 16.60 | 16.90 | 16.60 | 16.66 | 24,247 | +0.00(+0.00%) |
Jul 03, 2002 | 16.60 | 16.90 | 16.60 | 16.66 | 24,247 | -0.22(-1.31%) |
Jul 02, 2002 | 16.73 | 17.03 | 16.63 | 16.89 | 13,787 | +0.12(+0.72%) |
Jul 01, 2002 | 17.11 | 17.11 | 16.75 | 16.77 | 36,609 | -0.27(-1.59%) |
Jun 28, 2002 | 16.94 | 17.11 | 16.78 | 17.04 | 399,056 | +0.09(+0.56%) |
Jun 27, 2002 | 16.82 | 17.02 | 16.49 | 16.94 | 104,914 | +0.02(+0.11%) |
Jun 26, 2002 | 16.22 | 17.04 | 16.22 | 16.92 | 99,526 | +0.48(+2.92%) |
Jun 25, 2002 | 16.25 | 17.02 | 16.25 | 16.44 | 56,419 | -0.03(-0.19%) |
Jun 21, 2002 | 16.37 | 16.49 | 16.24 | 16.48 | 69,573 | +0.32(+1.99%) |
Jun 20, 2002 | 16.47 | 16.58 | 15.90 | 16.15 | 51,347 | -0.32(-1.92%) |
Jun 19, 2002 | 16.47 | 16.66 | 16.41 | 16.47 | 35,816 | -0.13(-0.80%) |
Jun 18, 2002 | 16.47 | 16.68 | 16.13 | 16.60 | 54,676 | +0.04(+0.23%) |
Jun 17, 2002 | 16.09 | 16.56 | 16.09 | 16.56 | 30,903 | +0.47(+2.94%) |
Jun 14, 2002 | 15.73 | 16.13 | 15.71 | 16.09 | 125,200 | +0.28(+1.80%) |
Jun 12, 2002 | 15.82 | 15.83 | 15.59 | 15.81 | 32,647 | +0.00(+0.00%) |
Jun 11, 2002 | 15.71 | 15.90 | 15.62 | 15.81 | 92,711 | -0.04(-0.28%) |
Jun 10, 2002 | 15.83 | 16.00 | 15.83 | 15.85 | 28,843 | +0.01(+0.08%) |
Jun 07, 2002 | 15.27 | 15.84 | 15.27 | 15.84 | 34,390 | +0.57(+3.72%) |
Jun 06, 2002 | 15.95 | 15.95 | 15.27 | 15.27 | 66,403 | -0.59(-3.74%) |
Jun 05, 2002 | 16.06 | 16.06 | 15.74 | 15.86 | 68,305 | -0.03(-0.16%) |
May 31, 2002 | 16.07 | 16.25 | 15.79 | 15.89 | 22,504 | -0.29(-1.79%) |
May 28, 2002 | 16.13 | 16.36 | 15.68 | 16.18 | 32,013 | +0.06(+0.39%) |
May 27, 2002 | 16.38 | 16.41 | 16.09 | 16.12 | 29,794 | +0.00(+0.00%) |
May 24, 2002 | 16.38 | 16.41 | 16.09 | 16.12 | 29,794 | -0.27(-1.62%) |
May 23, 2002 | 16.25 | 16.41 | 16.11 | 16.38 | 46,593 | -0.02(-0.12%) |
May 22, 2002 | 16.66 | 16.66 | 16.09 | 16.40 | 35,658 | -0.32(-1.92%) |
May 21, 2002 | 16.95 | 16.95 | 16.56 | 16.72 | 29,002 | -0.16(-0.93%) |
May 20, 2002 | 16.77 | 17.01 | 16.73 | 16.88 | 22,662 | +0.01(+0.04%) |
May 17, 2002 | 17.04 | 17.11 | 16.78 | 16.87 | 18,542 | -0.16(-0.93%) |
May 16, 2002 | 17.04 | 17.15 | 16.82 | 17.03 | 34,707 | -0.26(-1.50%) |
May 15, 2002 | 16.97 | 17.16 | 16.90 | 17.29 | 36,292 | +0.33(+1.97%) |
May 14, 2002 | 16.41 | 16.94 | 16.41 | 16.95 | 51,031 | +0.55(+3.35%) |
May 13, 2002 | 16.10 | 16.42 | 16.00 | 16.41 | 145,169 | +0.21(+1.32%) |
May 10, 2002 | 16.57 | 16.83 | 16.05 | 16.19 | 44,057 | -0.51(-3.06%) |
May 09, 2002 | 16.73 | 16.87 | 16.56 | 16.70 | 23,772 | -0.18(-1.04%) |
May 08, 2002 | 16.94 | 16.94 | 16.54 | 16.88 | 31,696 | +0.37(+2.25%) |
May 07, 2002 | 16.89 | 16.96 | 16.51 | 16.51 | 25,515 | -0.40(-2.39%) |
May 06, 2002 | 16.97 | 17.29 | 16.80 | 16.91 | 32,013 | -0.04(-0.26%) |
May 03, 2002 | 16.66 | 17.06 | 16.66 | 16.95 | 46,752 | +0.11(+0.64%) |
May 02, 2002 | 16.91 | 16.99 | 16.66 | 16.85 | 89,858 | +0.16(+0.98%) |