Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.23 | 16.28 | 16.15 | 16.27 | 12,500 | +0.09(+0.56%) |
May 29, 2003 | 16.21 | 16.28 | 16.17 | 16.18 | 6,600 | -0.02(-0.12%) |
May 28, 2003 | 16.38 | 16.38 | 16.20 | 16.20 | 17,000 | -0.15(-0.92%) |
May 27, 2003 | 16.39 | 16.48 | 16.35 | 16.35 | 6,100 | -0.08(-0.49%) |
May 23, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | +0.03(+0.18%) |
May 22, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.05(-0.30%) |
May 21, 2003 | 16.50 | 16.50 | 16.45 | 16.45 | 700 | -0.05(-0.30%) |
May 20, 2003 | 16.45 | 16.50 | 16.40 | 16.50 | 2,600 | +0.01(+0.06%) |
May 19, 2003 | 16.35 | 16.49 | 16.30 | 16.49 | 7,500 | -0.08(-0.48%) |
May 16, 2003 | 16.27 | 16.59 | 16.27 | 16.57 | 5,600 | +0.32(+1.97%) |
May 15, 2003 | 16.17 | 16.25 | 16.17 | 16.25 | 900 | -0.02(-0.12%) |
May 14, 2003 | 16.08 | 16.27 | 16.08 | 16.27 | 6,200 | +0.06(+0.37%) |
May 13, 2003 | 16.24 | 16.24 | 16.21 | 16.21 | 2,000 | +0.01(+0.06%) |
May 12, 2003 | 16.17 | 16.20 | 16.16 | 16.20 | 9,800 | +0.03(+0.19%) |
May 09, 2003 | 16.10 | 16.17 | 15.99 | 16.17 | 3,900 | +0.03(+0.19%) |
May 08, 2003 | 16.18 | 16.18 | 16.00 | 16.14 | 4,500 | +0.04(+0.25%) |
May 07, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,500 | +0.11(+0.69%) |
May 06, 2003 | 15.89 | 15.99 | 15.82 | 15.99 | 6,600 | +0.10(+0.63%) |
May 05, 2003 | 15.87 | 15.89 | 15.87 | 15.89 | 3,800 | +0.07(+0.44%) |
May 02, 2003 | 15.85 | 15.85 | 15.80 | 15.82 | 1,300 | +0.03(+0.19%) |
May 01, 2003 | 15.85 | 15.88 | 15.76 | 15.79 | 3,500 | +0.04(+0.25%) |
Apr 30, 2003 | 15.88 | 15.88 | 15.75 | 15.75 | 5,800 | -0.05(-0.32%) |
Apr 29, 2003 | 15.75 | 15.80 | 15.70 | 15.80 | 9,800 | +0.02(+0.13%) |
Apr 28, 2003 | 15.69 | 15.78 | 15.69 | 15.78 | 2,900 | +0.09(+0.57%) |
Apr 25, 2003 | 15.69 | 15.69 | 15.69 | 15.69 | 2,000 | +0.05(+0.32%) |
Apr 24, 2003 | 15.63 | 15.64 | 15.60 | 15.64 | 2,000 | +0.06(+0.39%) |
Apr 23, 2003 | 15.57 | 15.63 | 15.55 | 15.58 | 6,900 | -0.02(-0.13%) |
Apr 22, 2003 | 15.65 | 15.68 | 15.60 | 15.60 | 5,600 | +0.02(+0.13%) |
Apr 21, 2003 | 15.47 | 15.58 | 15.47 | 15.58 | 13,100 | -0.11(-0.70%) |
Apr 17, 2003 | 15.70 | 15.75 | 15.60 | 15.69 | 4,400 | +0.09(+0.58%) |
Apr 16, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 1,500 | -0.05(-0.32%) |
Apr 15, 2003 | 15.70 | 15.70 | 15.65 | 15.65 | 2,400 | +0.05(+0.32%) |
Apr 14, 2003 | 15.55 | 15.65 | 15.55 | 15.60 | 10,400 | -0.10(-0.64%) |
Apr 11, 2003 | 15.80 | 15.80 | 15.70 | 15.70 | 1,100 | -0.10(-0.63%) |
Apr 10, 2003 | 15.73 | 15.80 | 15.73 | 15.80 | 2,500 | +0.17(+1.09%) |
Apr 09, 2003 | 15.63 | 15.63 | 15.63 | 15.63 | 2,100 | +0.12(+0.77%) |
Apr 08, 2003 | 15.63 | 15.63 | 15.46 | 15.51 | 2,900 | -0.03(-0.19%) |
Apr 07, 2003 | 15.56 | 15.56 | 15.47 | 15.54 | 6,600 | -0.02(-0.13%) |
Apr 04, 2003 | 15.75 | 15.75 | 15.56 | 15.56 | 4,000 | -0.09(-0.58%) |
Apr 03, 2003 | 15.65 | 15.67 | 15.60 | 15.65 | 5,100 | +0.02(+0.13%) |
Apr 02, 2003 | 15.59 | 15.63 | 15.50 | 15.63 | 7,400 | +0.04(+0.26%) |
Apr 01, 2003 | 15.75 | 15.75 | 15.55 | 15.59 | 5,200 | -0.01(-0.06%) |
Mar 31, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 1,600 | +0.00(+0.00%) |
Mar 28, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 900 | +0.00(+0.00%) |
Mar 27, 2003 | 15.65 | 15.65 | 15.60 | 15.60 | 4,000 | +0.00(+0.00%) |
Mar 26, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 400 | +0.10(+0.65%) |
Mar 25, 2003 | 15.65 | 15.65 | 15.50 | 15.50 | 2,300 | -0.10(-0.64%) |
Mar 24, 2003 | 15.50 | 15.60 | 15.38 | 15.60 | 3,800 | +0.18(+1.17%) |
Mar 21, 2003 | 15.36 | 15.44 | 15.33 | 15.42 | 11,100 | -0.13(-0.84%) |
Mar 20, 2003 | 15.65 | 15.67 | 15.55 | 15.55 | 3,400 | +0.02(+0.13%) |
Mar 19, 2003 | 15.80 | 15.80 | 15.53 | 15.53 | 4,700 | -0.12(-0.77%) |
Mar 18, 2003 | 15.90 | 15.94 | 15.65 | 15.65 | 4,100 | -0.16(-1.01%) |
Mar 17, 2003 | 15.94 | 15.95 | 15.80 | 15.81 | 10,000 | -0.13(-0.82%) |
Mar 14, 2003 | 16.00 | 16.00 | 15.75 | 15.94 | 5,400 | +0.02(+0.13%) |
Mar 13, 2003 | 16.05 | 16.05 | 15.85 | 15.92 | 3,800 | -0.13(-0.81%) |
Mar 12, 2003 | 15.75 | 16.05 | 15.75 | 16.05 | 11,200 | +0.30(+1.90%) |
Mar 11, 2003 | 15.70 | 15.75 | 15.70 | 15.75 | 1,800 | +0.15(+0.96%) |
Mar 10, 2003 | 15.90 | 15.90 | 15.60 | 15.60 | 7,400 | -0.20(-1.27%) |
Mar 07, 2003 | 15.85 | 15.85 | 15.80 | 15.80 | 1,200 | +0.10(+0.64%) |
Mar 06, 2003 | 15.55 | 15.70 | 15.55 | 15.70 | 8,200 | -0.05(-0.32%) |
Mar 05, 2003 | 16.15 | 16.15 | 15.72 | 15.75 | 4,500 | -0.35(-2.17%) |
Mar 04, 2003 | 15.97 | 16.10 | 15.97 | 16.10 | 4,100 | +0.20(+1.26%) |
Mar 03, 2003 | 15.88 | 15.95 | 15.87 | 15.90 | 9,700 | +0.05(+0.32%) |
Feb 28, 2003 | 15.87 | 15.87 | 15.77 | 15.85 | 4,600 | +0.05(+0.32%) |
Feb 27, 2003 | 15.65 | 15.80 | 15.65 | 15.80 | 1,400 | +0.17(+1.09%) |
Feb 26, 2003 | 15.64 | 15.64 | 15.55 | 15.63 | 3,200 | +0.08(+0.51%) |
Feb 25, 2003 | 15.58 | 15.58 | 15.32 | 15.55 | 8,800 | -0.02(-0.13%) |
Feb 24, 2003 | 15.58 | 15.58 | 15.57 | 15.57 | 6,000 | -0.01(-0.06%) |
Feb 21, 2003 | 15.59 | 15.59 | 15.50 | 15.58 | 3,200 | +0.01(+0.06%) |
Feb 20, 2003 | 15.55 | 15.58 | 15.50 | 15.57 | 1,900 | +0.12(+0.78%) |
Feb 19, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 | +0.15(+0.98%) |
Feb 18, 2003 | 15.45 | 15.50 | 15.30 | 15.30 | 5,800 | -0.07(-0.46%) |
Feb 14, 2003 | 15.40 | 15.40 | 15.25 | 15.37 | 7,700 | +0.02(+0.13%) |
Feb 13, 2003 | 15.30 | 15.35 | 15.20 | 15.35 | 7,400 | -0.02(-0.13%) |
Feb 12, 2003 | 15.63 | 15.68 | 15.36 | 15.37 | 14,200 | -0.13(-0.84%) |
Feb 11, 2003 | 15.46 | 15.50 | 15.31 | 15.50 | 13,300 | +0.11(+0.71%) |
Feb 10, 2003 | 15.39 | 15.50 | 15.37 | 15.39 | 14,500 | +0.07(+0.46%) |
Feb 07, 2003 | 15.40 | 15.41 | 15.32 | 15.32 | 3,300 | -0.07(-0.45%) |
Feb 06, 2003 | 15.38 | 15.39 | 15.30 | 15.39 | 9,400 | +0.02(+0.13%) |
Feb 05, 2003 | 15.32 | 15.37 | 15.31 | 15.37 | 8,500 | +0.06(+0.39%) |
Feb 04, 2003 | 15.19 | 15.31 | 15.15 | 15.31 | 6,200 | +0.16(+1.06%) |
Feb 03, 2003 | 15.00 | 15.15 | 14.91 | 15.15 | 7,900 | +0.21(+1.41%) |
Jan 31, 2003 | 15.00 | 15.03 | 14.85 | 14.94 | 8,300 | +0.01(+0.07%) |
Jan 30, 2003 | 14.85 | 14.93 | 14.85 | 14.93 | 2,800 | -0.06(-0.40%) |
Jan 29, 2003 | 15.10 | 15.10 | 14.85 | 14.99 | 11,200 | +0.05(+0.33%) |
Jan 28, 2003 | 15.05 | 15.05 | 14.94 | 14.94 | 6,500 | -0.05(-0.33%) |
Jan 27, 2003 | 14.98 | 15.05 | 14.91 | 14.99 | 10,400 | -0.06(-0.40%) |
Jan 24, 2003 | 15.30 | 15.39 | 14.93 | 15.05 | 15,600 | -0.20(-1.31%) |
Jan 23, 2003 | 15.35 | 15.35 | 15.20 | 15.25 | 5,700 | -0.05(-0.33%) |
Jan 22, 2003 | 15.25 | 15.30 | 15.25 | 15.30 | 1,100 | +0.15(+0.99%) |
Jan 21, 2003 | 15.37 | 15.37 | 15.15 | 15.15 | 11,600 | -0.18(-1.17%) |
Jan 17, 2003 | 15.37 | 15.37 | 15.33 | 15.33 | 1,400 | -0.04(-0.26%) |
Jan 16, 2003 | 15.37 | 15.37 | 15.34 | 15.37 | 1,500 | +0.01(+0.07%) |
Jan 15, 2003 | 15.40 | 15.40 | 15.33 | 15.36 | 1,600 | -0.04(-0.26%) |
Jan 14, 2003 | 15.40 | 15.40 | 15.33 | 15.40 | 1,200 | +0.00(+0.00%) |
Jan 13, 2003 | 15.40 | 15.40 | 15.31 | 15.40 | 5,200 | +0.00(+0.00%) |
Jan 10, 2003 | 15.39 | 15.40 | 15.39 | 15.40 | 900 | +0.05(+0.33%) |
Jan 09, 2003 | 15.30 | 15.40 | 15.30 | 15.35 | 4,700 | -0.05(-0.32%) |
Jan 08, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 1,400 | +0.05(+0.33%) |
Jan 07, 2003 | 15.15 | 15.35 | 15.15 | 15.35 | 6,800 | +0.19(+1.25%) |
Jan 06, 2003 | 15.30 | 15.30 | 15.16 | 15.16 | 1,400 | +0.03(+0.20%) |
Jan 03, 2003 | 15.20 | 15.20 | 15.13 | 15.13 | 3,000 | -0.07(-0.46%) |
Jan 02, 2003 | 15.40 | 15.41 | 15.20 | 15.20 | 5,200 | -0.05(-0.33%) |
Dec 31, 2002 | 15.28 | 15.29 | 15.25 | 15.25 | 12,100 | +0.09(+0.59%) |
Dec 30, 2002 | 15.24 | 15.30 | 15.13 | 15.16 | 10,300 | -0.08(-0.52%) |
Dec 27, 2002 | 15.19 | 15.24 | 15.01 | 15.24 | 7,500 | +0.05(+0.33%) |
Dec 26, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 200 | +0.01(+0.07%) |
Dec 24, 2002 | 15.09 | 15.18 | 15.00 | 15.18 | 5,200 | +0.18(+1.20%) |
Dec 23, 2002 | 15.08 | 15.08 | 14.85 | 15.00 | 2,100 | -0.08(-0.53%) |
Dec 20, 2002 | 15.05 | 15.08 | 15.02 | 15.08 | 2,700 | +0.20(+1.34%) |
Dec 19, 2002 | 15.05 | 15.08 | 14.80 | 14.88 | 5,500 | -0.09(-0.60%) |
Dec 18, 2002 | 15.00 | 15.05 | 14.95 | 14.97 | 3,900 | -0.12(-0.80%) |
Dec 17, 2002 | 15.09 | 15.09 | 15.08 | 15.09 | 1,500 | +0.05(+0.33%) |
Dec 16, 2002 | 15.15 | 15.15 | 14.80 | 15.04 | 3,700 | -0.11(-0.73%) |
Dec 13, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 1,100 | +0.05(+0.33%) |
Dec 12, 2002 | 14.76 | 15.10 | 14.71 | 15.10 | 12,600 | +0.07(+0.47%) |
Dec 11, 2002 | 15.00 | 15.03 | 14.90 | 15.03 | 2,100 | +0.04(+0.27%) |
Dec 10, 2002 | 15.10 | 15.10 | 14.91 | 14.99 | 18,100 | -0.01(-0.07%) |
Dec 09, 2002 | 15.10 | 15.15 | 14.97 | 15.00 | 4,900 | +0.00(+0.00%) |
Dec 06, 2002 | 15.14 | 15.14 | 15.00 | 15.00 | 4,600 | -0.14(-0.92%) |
Dec 05, 2002 | 15.40 | 15.40 | 15.05 | 15.14 | 16,900 | -0.16(-1.05%) |
Dec 04, 2002 | 15.30 | 15.30 | 15.21 | 15.30 | 4,000 | +0.05(+0.33%) |
Dec 03, 2002 | 15.15 | 15.25 | 15.15 | 15.25 | 4,100 | +0.20(+1.33%) |
Dec 02, 2002 | 15.09 | 15.17 | 14.95 | 15.05 | 14,300 | -0.04(-0.27%) |
Nov 29, 2002 | 15.08 | 15.09 | 15.08 | 15.09 | 1,300 | +0.07(+0.47%) |
Nov 27, 2002 | 15.10 | 15.10 | 15.00 | 15.02 | 3,800 | +0.06(+0.40%) |
Nov 26, 2002 | 15.35 | 15.35 | 14.96 | 14.96 | 18,200 | -0.29(-1.90%) |
Nov 25, 2002 | 15.20 | 15.40 | 15.10 | 15.25 | 26,400 | +0.10(+0.66%) |
Nov 22, 2002 | 15.22 | 15.22 | 15.02 | 15.15 | 3,200 | -0.05(-0.33%) |
Nov 21, 2002 | 15.20 | 15.25 | 15.20 | 15.20 | 7,300 | +0.00(+0.00%) |
Nov 20, 2002 | 15.16 | 15.21 | 15.12 | 15.20 | 4,100 | +0.04(+0.26%) |
Nov 19, 2002 | 15.08 | 15.16 | 15.08 | 15.16 | 4,400 | +0.08(+0.53%) |
Nov 18, 2002 | 15.04 | 15.08 | 15.00 | 15.08 | 3,900 | +0.05(+0.33%) |
Nov 15, 2002 | 15.03 | 15.03 | 14.73 | 15.03 | 17,800 | +0.01(+0.07%) |
Nov 14, 2002 | 15.02 | 15.03 | 15.00 | 15.02 | 5,400 | +0.00(+0.00%) |
Nov 13, 2002 | 15.02 | 15.02 | 15.00 | 15.02 | 5,700 | +0.02(+0.13%) |
Nov 12, 2002 | 15.00 | 15.02 | 14.86 | 15.00 | 16,800 | -0.05(-0.33%) |
Nov 11, 2002 | 14.96 | 15.05 | 14.96 | 15.05 | 8,300 | +0.11(+0.74%) |
Nov 08, 2002 | 14.96 | 14.96 | 14.87 | 14.94 | 5,300 | -0.01(-0.07%) |
Nov 07, 2002 | 14.96 | 14.96 | 14.81 | 14.95 | 4,200 | -0.01(-0.07%) |
Nov 06, 2002 | 14.95 | 14.96 | 14.95 | 14.96 | 800 | +0.06(+0.40%) |
Nov 05, 2002 | 14.99 | 15.01 | 14.80 | 14.90 | 27,100 | -0.06(-0.40%) |
Nov 04, 2002 | 15.07 | 15.07 | 14.75 | 14.96 | 15,500 | -0.11(-0.73%) |
Nov 01, 2002 | 14.95 | 15.07 | 14.90 | 15.07 | 9,600 | +0.02(+0.13%) |
Oct 31, 2002 | 14.93 | 15.05 | 14.93 | 15.05 | 5,600 | +0.15(+1.01%) |
Oct 30, 2002 | 15.05 | 15.05 | 14.75 | 14.90 | 16,200 | -0.03(-0.20%) |
Oct 29, 2002 | 15.09 | 15.09 | 14.92 | 14.93 | 800,000 | -0.02(-0.13%) |
Oct 28, 2002 | 15.16 | 15.16 | 14.95 | 14.95 | 11,100 | -0.17(-1.12%) |
Oct 25, 2002 | 14.97 | 15.12 | 14.97 | 15.12 | 7,400 | +0.23(+1.54%) |
Oct 24, 2002 | 14.68 | 14.90 | 14.68 | 14.89 | 9,300 | +0.29(+1.99%) |
Oct 23, 2002 | 15.20 | 15.20 | 14.60 | 14.60 | 35,700 | -0.45(-2.99%) |
Oct 22, 2002 | 15.12 | 15.14 | 15.02 | 15.05 | 8,300 | +0.04(+0.27%) |
Oct 21, 2002 | 15.40 | 15.40 | 15.01 | 15.01 | 11,000 | -0.43(-2.78%) |
Oct 18, 2002 | 15.49 | 15.49 | 15.35 | 15.44 | 6,700 | -0.05(-0.32%) |
Oct 17, 2002 | 15.55 | 15.55 | 15.40 | 15.49 | 6,800 | -0.01(-0.06%) |
Oct 16, 2002 | 15.65 | 15.65 | 15.32 | 15.50 | 11,900 | -0.09(-0.58%) |
Oct 15, 2002 | 15.80 | 15.80 | 15.50 | 15.59 | 9,700 | -0.26(-1.64%) |
Oct 14, 2002 | 16.20 | 16.20 | 15.85 | 15.85 | 15,400 | -0.33(-2.04%) |
Oct 11, 2002 | 16.17 | 16.29 | 16.16 | 16.18 | 10,900 | -0.27(-1.64%) |
Oct 10, 2002 | 16.52 | 16.54 | 16.45 | 16.45 | 5,700 | +0.05(+0.30%) |
Oct 09, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 300 | -0.07(-0.43%) |
Oct 08, 2002 | 16.43 | 16.52 | 16.43 | 16.47 | 4,500 | +0.04(+0.24%) |
Oct 07, 2002 | 16.45 | 16.45 | 16.43 | 16.43 | 3,200 | -0.11(-0.67%) |
Oct 04, 2002 | 16.42 | 16.54 | 16.42 | 16.54 | 8,600 | +0.15(+0.92%) |
Oct 03, 2002 | 16.21 | 16.39 | 16.21 | 16.39 | 6,400 | +0.09(+0.55%) |
Oct 02, 2002 | 16.18 | 16.30 | 16.18 | 16.30 | 6,000 | +0.26(+1.62%) |
Oct 01, 2002 | 16.19 | 16.20 | 16.02 | 16.04 | 8,800 | -0.16(-0.99%) |
Sep 30, 2002 | 16.15 | 16.20 | 16.05 | 16.20 | 3,600 | +0.19(+1.19%) |
Sep 27, 2002 | 16.03 | 16.12 | 16.01 | 16.01 | 8,100 | -0.07(-0.44%) |
Sep 26, 2002 | 16.07 | 16.08 | 16.02 | 16.08 | 5,700 | +0.01(+0.06%) |
Sep 25, 2002 | 16.08 | 16.11 | 16.00 | 16.07 | 2,800 | -0.01(-0.06%) |
Sep 24, 2002 | 16.11 | 16.12 | 16.00 | 16.08 | 4,700 | -0.03(-0.19%) |
Sep 23, 2002 | 16.11 | 16.11 | 16.00 | 16.11 | 1,900 | +0.11(+0.69%) |
Sep 20, 2002 | 16.11 | 16.11 | 16.00 | 16.00 | 2,100 | -0.10(-0.62%) |
Sep 19, 2002 | 16.09 | 16.10 | 16.00 | 16.10 | 12,000 | +0.01(+0.06%) |
Sep 18, 2002 | 16.10 | 16.10 | 16.00 | 16.09 | 9,100 | -0.11(-0.68%) |
Sep 17, 2002 | 16.10 | 16.20 | 16.07 | 16.20 | 11,500 | +0.02(+0.12%) |
Sep 16, 2002 | 16.15 | 16.18 | 16.15 | 16.18 | 4,700 | +0.00(+0.00%) |
Sep 13, 2002 | 16.13 | 16.18 | 16.00 | 16.18 | 30,100 | +0.16(+1.00%) |
Sep 12, 2002 | 16.25 | 16.25 | 15.92 | 16.02 | 14,700 | -0.23(-1.42%) |
Sep 11, 2002 | 16.24 | 16.25 | 16.11 | 16.25 | 3,500 | +0.01(+0.06%) |
Sep 10, 2002 | 16.23 | 16.24 | 16.12 | 16.24 | 5,800 | +0.02(+0.12%) |
Sep 09, 2002 | 16.22 | 16.22 | 16.22 | 16.22 | 200 | +0.04(+0.25%) |
Sep 06, 2002 | 16.23 | 16.23 | 16.10 | 16.18 | 2,000 | -0.04(-0.25%) |
Sep 05, 2002 | 16.23 | 16.23 | 16.11 | 16.22 | 310,000 | +0.03(+0.19%) |
Sep 04, 2002 | 16.18 | 16.19 | 16.18 | 16.19 | 1,900 | +0.04(+0.25%) |
Sep 03, 2002 | 16.14 | 16.19 | 16.05 | 16.15 | 13,400 | +0.06(+0.37%) |
Aug 30, 2002 | 16.13 | 16.14 | 16.00 | 16.09 | 3,600 | +0.00(+0.00%) |
Aug 29, 2002 | 15.95 | 16.09 | 15.95 | 16.09 | 5,200 | +0.19(+1.19%) |
Aug 28, 2002 | 16.18 | 16.18 | 15.90 | 15.90 | 16,700 | -0.27(-1.67%) |
Aug 27, 2002 | 15.95 | 16.17 | 15.92 | 16.17 | 18,200 | +0.22(+1.38%) |
Aug 26, 2002 | 16.25 | 16.36 | 15.95 | 15.95 | 19,600 | -0.30(-1.85%) |
Aug 23, 2002 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 16.35 | 16.35 | 16.20 | 16.25 | 9,500 | +0.00(+0.00%) |
Aug 21, 2002 | 16.25 | 16.35 | 16.25 | 16.25 | 8,800 | +0.00(+0.00%) |
Aug 20, 2002 | 16.35 | 16.40 | 16.25 | 16.25 | 790,000 | -0.11(-0.67%) |
Aug 16, 2002 | 16.36 | 16.36 | 16.36 | 16.36 | 1,700 | -0.12(-0.73%) |
Aug 15, 2002 | 16.37 | 16.48 | 16.37 | 16.48 | 600 | -0.01(-0.06%) |
Aug 14, 2002 | 16.45 | 16.57 | 16.36 | 16.49 | 8,200 | -0.06(-0.36%) |
Aug 13, 2002 | 16.54 | 16.55 | 16.54 | 16.55 | 6,400 | +0.15(+0.91%) |
Aug 12, 2002 | 16.35 | 16.40 | 16.31 | 16.40 | 5,000 | -0.10(-0.61%) |
Aug 07, 2002 | 16.34 | 16.50 | 16.34 | 16.50 | 2,200 | +0.04(+0.24%) |
Aug 06, 2002 | 16.45 | 16.46 | 16.45 | 16.46 | 1,000 | +0.11(+0.67%) |
Aug 05, 2002 | 16.33 | 16.45 | 16.33 | 16.35 | 5,000 | +0.08(+0.49%) |
Aug 02, 2002 | 16.24 | 16.33 | 16.24 | 16.27 | 2,900 | -0.02(-0.12%) |
Aug 01, 2002 | 16.20 | 16.29 | 16.20 | 16.29 | 4,100 | +0.13(+0.80%) |
Jul 31, 2002 | 16.24 | 16.35 | 16.16 | 16.16 | 780,000 | -0.08(-0.49%) |
Jul 30, 2002 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 16.24 | 16.24 | 16.24 | 16.24 | 2,000 | +0.04(+0.25%) |
Jul 26, 2002 | 16.20 | 16.20 | 16.20 | 16.20 | 1,500 | +0.00(+0.00%) |
Jul 25, 2002 | 16.21 | 16.21 | 16.20 | 16.20 | 3,200 | -0.07(-0.43%) |
Jul 24, 2002 | 16.33 | 16.33 | 16.15 | 16.27 | 5,600 | -0.06(-0.37%) |
Jul 23, 2002 | 16.34 | 16.34 | 16.33 | 16.33 | 5,200 | -0.15(-0.91%) |
Jul 22, 2002 | 16.47 | 16.48 | 16.47 | 16.48 | 1,300 | +0.00(+0.00%) |
Jul 19, 2002 | 16.50 | 16.57 | 16.48 | 16.48 | 2,600 | -0.12(-0.72%) |
Jul 17, 2002 | 16.94 | 16.94 | 16.60 | 16.60 | 14,000 | +0.02(+0.12%) |
Jul 12, 2002 | 16.45 | 16.58 | 16.45 | 16.58 | 4,200 | +0.14(+0.85%) |
Jul 11, 2002 | 16.40 | 16.50 | 16.40 | 16.44 | 8,000 | +0.09(+0.55%) |
Jul 10, 2002 | 16.35 | 16.35 | 16.26 | 16.35 | 4,400 | +0.00(+0.00%) |
Jul 09, 2002 | 16.26 | 16.35 | 16.26 | 16.35 | 2,500 | +0.05(+0.31%) |
Jul 08, 2002 | 16.30 | 16.30 | 16.29 | 16.30 | 1,900 | -0.04(-0.24%) |
Jul 05, 2002 | 16.34 | 16.34 | 16.34 | 16.34 | 300 | +0.04(+0.25%) |
Jul 04, 2002 | 16.26 | 16.35 | 16.21 | 16.30 | 13,300 | +0.00(+0.00%) |
Jul 03, 2002 | 16.26 | 16.35 | 16.21 | 16.30 | 13,300 | -0.04(-0.24%) |
Jul 02, 2002 | 16.30 | 16.34 | 16.26 | 16.34 | 6,300 | +0.04(+0.25%) |
Jul 01, 2002 | 16.42 | 16.42 | 16.30 | 16.30 | 9,400 | -0.06(-0.37%) |
Jun 28, 2002 | 16.36 | 16.36 | 16.36 | 16.36 | 1,000 | -0.08(-0.49%) |
Jun 27, 2002 | 16.44 | 16.44 | 16.44 | 16.44 | 1,200 | +0.00(+0.00%) |
Jun 26, 2002 | 16.30 | 16.44 | 16.30 | 16.44 | 4,300 | +0.14(+0.86%) |
Jun 25, 2002 | 16.22 | 16.30 | 16.22 | 16.30 | 1,100 | +0.05(+0.31%) |
Jun 21, 2002 | 16.24 | 16.25 | 16.24 | 16.25 | 1,700 | +0.01(+0.06%) |
Jun 20, 2002 | 16.01 | 16.24 | 16.01 | 16.24 | 4,600 | +0.24(+1.50%) |
Jun 19, 2002 | 16.01 | 16.01 | 16.00 | 16.00 | 3,200 | +0.00(+0.00%) |
Jun 18, 2002 | 16.01 | 16.01 | 16.00 | 16.00 | 5,700 | -0.05(-0.31%) |
Jun 17, 2002 | 16.10 | 16.10 | 16.05 | 16.05 | 3,400 | -0.05(-0.31%) |
Jun 14, 2002 | 16.20 | 16.28 | 16.10 | 16.10 | 8,400 | -0.16(-0.98%) |
Jun 12, 2002 | 16.34 | 16.35 | 16.26 | 16.26 | 5,200 | -0.06(-0.37%) |
Jun 11, 2002 | 16.20 | 16.32 | 16.20 | 16.32 | 1,200 | +0.03(+0.18%) |
Jun 10, 2002 | 16.16 | 16.29 | 16.12 | 16.29 | 7,800 | +0.01(+0.06%) |
Jun 07, 2002 | 16.26 | 16.28 | 16.26 | 16.28 | 3,200 | +0.08(+0.49%) |
Jun 06, 2002 | 16.44 | 16.44 | 16.05 | 16.20 | 25,800 | -0.33(-2.00%) |