Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.54 | 14.81 | 14.51 | 14.53 | 2,463,600 | -0.09(-0.63%) |
Feb 27, 2003 | 14.64 | 14.86 | 14.51 | 14.62 | 1,914,573 | +0.10(+0.67%) |
Feb 26, 2003 | 14.62 | 14.77 | 14.45 | 14.53 | 1,837,004 | -0.22(-1.49%) |
Feb 25, 2003 | 14.62 | 14.77 | 14.36 | 14.75 | 1,918,002 | +0.13(+0.88%) |
Feb 24, 2003 | 14.92 | 14.92 | 14.55 | 14.62 | 1,430,051 | -0.30(-2.01%) |
Feb 21, 2003 | 14.79 | 15.11 | 14.67 | 14.92 | 1,890,567 | +0.23(+1.54%) |
Feb 20, 2003 | 14.92 | 14.92 | 14.68 | 14.69 | 1,269,360 | -0.10(-0.66%) |
Feb 19, 2003 | 14.82 | 14.85 | 14.66 | 14.79 | 1,605,929 | -0.08(-0.54%) |
Feb 18, 2003 | 14.71 | 14.95 | 14.65 | 14.87 | 1,746,533 | +0.20(+1.38%) |
Feb 14, 2003 | 14.54 | 14.70 | 14.40 | 14.67 | 1,773,478 | +0.18(+1.27%) |
Feb 13, 2003 | 14.37 | 14.57 | 14.29 | 14.48 | 1,670,434 | +0.15(+1.03%) |
Feb 12, 2003 | 14.51 | 14.68 | 14.31 | 14.34 | 1,267,727 | -0.17(-1.18%) |
Feb 11, 2003 | 14.86 | 14.86 | 14.42 | 14.51 | 1,841,413 | -0.26(-1.78%) |
Feb 10, 2003 | 14.51 | 14.80 | 14.34 | 14.77 | 2,758,037 | +0.32(+2.25%) |
Feb 07, 2003 | 14.75 | 14.77 | 14.40 | 14.45 | 2,300,133 | -0.15(-1.05%) |
Feb 06, 2003 | 14.60 | 14.77 | 14.46 | 14.60 | 1,644,632 | +0.00(+0.00%) |
Feb 05, 2003 | 14.80 | 15.00 | 14.59 | 14.60 | 2,005,043 | -0.17(-1.16%) |
Feb 04, 2003 | 14.80 | 14.80 | 14.46 | 14.77 | 2,785,798 | -0.02(-0.17%) |
Feb 03, 2003 | 14.73 | 14.93 | 14.68 | 14.79 | 1,912,287 | +0.07(+0.46%) |
Jan 31, 2003 | 14.40 | 14.78 | 14.39 | 14.73 | 2,924,770 | +0.34(+2.34%) |
Jan 30, 2003 | 14.78 | 14.79 | 14.39 | 14.39 | 2,125,888 | -0.32(-2.16%) |
Jan 29, 2003 | 14.54 | 14.81 | 14.35 | 14.71 | 2,634,416 | +0.07(+0.46%) |
Jan 28, 2003 | 14.74 | 14.74 | 14.57 | 14.64 | 2,119,193 | +0.06(+0.38%) |
Jan 27, 2003 | 14.60 | 14.81 | 14.50 | 14.59 | 2,175,042 | -0.09(-0.58%) |
Jan 24, 2003 | 14.88 | 14.92 | 14.62 | 14.67 | 1,857,906 | -0.39(-2.60%) |
Jan 23, 2003 | 15.06 | 15.11 | 14.86 | 15.06 | 2,396,972 | +0.12(+0.78%) |
Jan 22, 2003 | 15.13 | 15.22 | 14.91 | 14.95 | 2,075,917 | -0.18(-1.17%) |
Jan 21, 2003 | 15.33 | 15.41 | 15.13 | 15.13 | 2,450,699 | -0.17(-1.12%) |
Jan 17, 2003 | 15.31 | 15.49 | 15.13 | 15.30 | 4,086,676 | -0.23(-1.50%) |
Jan 16, 2003 | 15.77 | 15.79 | 15.49 | 15.53 | 4,376,377 | -0.27(-1.71%) |
Jan 15, 2003 | 16.38 | 16.38 | 15.79 | 15.80 | 3,288,937 | -0.73(-4.44%) |
Jan 14, 2003 | 16.29 | 16.53 | 16.25 | 16.53 | 1,189,504 | +0.12(+0.75%) |
Jan 13, 2003 | 16.53 | 16.60 | 16.31 | 16.41 | 1,105,239 | +0.02(+0.11%) |
Jan 10, 2003 | 16.23 | 16.53 | 16.23 | 16.39 | 1,461,568 | -0.14(-0.85%) |
Jan 09, 2003 | 16.37 | 16.53 | 16.28 | 16.53 | 1,720,405 | +0.35(+2.16%) |
Jan 08, 2003 | 16.18 | 16.39 | 16.11 | 16.18 | 1,344,643 | -0.15(-0.94%) |
Jan 07, 2003 | 16.39 | 16.47 | 16.33 | 16.34 | 1,838,637 | -0.06(-0.34%) |
Jan 06, 2003 | 15.74 | 16.42 | 15.74 | 16.39 | 2,224,197 | +0.67(+4.24%) |
Jan 03, 2003 | 15.87 | 15.92 | 15.70 | 15.73 | 1,048,573 | -0.15(-0.93%) |
Jan 02, 2003 | 15.60 | 15.87 | 15.37 | 15.87 | 1,611,971 | +0.48(+3.10%) |
Dec 31, 2002 | 15.37 | 15.42 | 15.18 | 15.39 | 1,026,037 | -0.02(-0.16%) |
Dec 30, 2002 | 15.37 | 15.47 | 15.20 | 15.42 | 1,381,386 | +0.14(+0.92%) |
Dec 27, 2002 | 15.45 | 15.54 | 15.20 | 15.28 | 1,117,161 | -0.21(-1.34%) |
Dec 26, 2002 | 15.44 | 15.73 | 15.39 | 15.49 | 920,543 | +0.01(+0.04%) |
Dec 24, 2002 | 15.53 | 15.53 | 15.43 | 15.48 | 394,215 | -0.10(-0.67%) |
Dec 23, 2002 | 15.58 | 15.71 | 15.38 | 15.58 | 1,321,127 | +0.01(+0.04%) |
Dec 20, 2002 | 15.54 | 15.65 | 15.46 | 15.58 | 2,450,699 | +0.15(+0.99%) |
Dec 19, 2002 | 15.40 | 15.74 | 15.32 | 15.43 | 1,678,926 | -0.06(-0.40%) |
Dec 18, 2002 | 15.55 | 15.71 | 15.43 | 15.49 | 2,017,291 | -0.19(-1.21%) |
Dec 17, 2002 | 15.80 | 15.92 | 15.69 | 15.68 | 1,240,945 | -0.21(-1.35%) |
Dec 16, 2002 | 15.58 | 15.91 | 15.49 | 15.89 | 1,694,929 | +0.48(+3.14%) |
Dec 13, 2002 | 15.35 | 15.54 | 15.22 | 15.41 | 1,678,599 | +0.06(+0.36%) |
Dec 12, 2002 | 15.45 | 15.58 | 15.35 | 15.35 | 1,256,949 | -0.14(-0.91%) |
Dec 11, 2002 | 15.40 | 15.58 | 15.31 | 15.49 | 1,293,529 | -0.06(-0.35%) |
Dec 10, 2002 | 15.33 | 15.57 | 15.31 | 15.55 | 1,536,035 | +0.25(+1.64%) |
Dec 09, 2002 | 15.43 | 15.60 | 15.22 | 15.30 | 1,355,747 | -0.29(-1.85%) |
Dec 06, 2002 | 15.39 | 15.70 | 15.21 | 15.58 | 1,445,401 | +0.20(+1.31%) |
Dec 05, 2002 | 15.69 | 15.69 | 15.38 | 15.38 | 1,652,960 | -0.27(-1.72%) |
Dec 04, 2002 | 15.49 | 15.83 | 15.43 | 15.65 | 1,376,160 | +0.05(+0.31%) |
Dec 03, 2002 | 15.83 | 15.90 | 15.53 | 15.60 | 2,176,349 | -0.22(-1.39%) |
Dec 02, 2002 | 16.23 | 16.25 | 15.79 | 15.82 | 1,698,685 | -0.15(-0.96%) |
Nov 29, 2002 | 16.17 | 16.25 | 15.93 | 15.98 | 910,745 | -0.33(-2.03%) |
Nov 27, 2002 | 15.92 | 16.38 | 15.82 | 16.31 | 1,604,296 | +0.56(+3.54%) |
Nov 26, 2002 | 15.80 | 16.07 | 15.68 | 15.75 | 1,974,179 | -0.23(-1.46%) |
Nov 25, 2002 | 15.99 | 16.14 | 15.87 | 15.98 | 2,187,454 | -0.01(-0.04%) |
Nov 22, 2002 | 15.85 | 16.11 | 15.71 | 15.99 | 1,765,150 | +0.14(+0.89%) |
Nov 21, 2002 | 15.77 | 16.10 | 15.68 | 15.85 | 2,921,177 | +0.08(+0.50%) |
Nov 20, 2002 | 15.03 | 15.77 | 15.02 | 15.77 | 2,373,130 | +0.73(+4.89%) |
Nov 19, 2002 | 15.03 | 15.17 | 14.93 | 15.03 | 1,469,407 | -0.01(-0.08%) |
Nov 18, 2002 | 15.62 | 15.62 | 15.04 | 15.05 | 1,342,846 | -0.35(-2.27%) |
Nov 15, 2002 | 15.25 | 15.39 | 15.07 | 15.39 | 1,683,171 | +0.12(+0.76%) |
Nov 14, 2002 | 15.12 | 15.28 | 15.05 | 15.28 | 1,424,335 | +0.51(+3.48%) |
Nov 13, 2002 | 14.56 | 14.94 | 14.41 | 14.76 | 2,124,582 | +0.09(+0.63%) |
Nov 12, 2002 | 14.54 | 14.88 | 14.43 | 14.67 | 1,871,624 | +0.37(+2.61%) |
Nov 11, 2002 | 14.42 | 14.57 | 14.24 | 14.30 | 1,223,145 | -0.23(-1.60%) |
Nov 08, 2002 | 14.79 | 14.90 | 14.42 | 14.53 | 2,571,871 | -0.17(-1.12%) |
Nov 07, 2002 | 15.20 | 15.20 | 14.65 | 14.70 | 2,889,823 | -0.50(-3.26%) |
Nov 06, 2002 | 15.49 | 15.49 | 14.94 | 15.19 | 2,786,125 | -0.14(-0.92%) |
Nov 05, 2002 | 15.31 | 15.43 | 15.18 | 15.33 | 1,485,084 | +0.04(+0.24%) |
Nov 04, 2002 | 15.65 | 15.67 | 15.27 | 15.30 | 1,488,513 | -0.13(-0.87%) |
Nov 01, 2002 | 14.75 | 15.52 | 14.75 | 15.43 | 2,214,399 | +0.47(+3.15%) |
Oct 31, 2002 | 15.28 | 15.36 | 14.94 | 14.96 | 2,166,387 | -0.26(-1.69%) |
Oct 30, 2002 | 15.16 | 15.46 | 15.13 | 15.22 | 2,202,314 | +0.06(+0.40%) |
Oct 29, 2002 | 15.37 | 15.49 | 14.95 | 15.16 | 1,611,481 | -0.29(-1.86%) |
Oct 28, 2002 | 15.77 | 15.81 | 15.35 | 15.44 | 1,223,635 | -0.13(-0.83%) |
Oct 25, 2002 | 15.21 | 15.62 | 14.97 | 15.57 | 1,655,246 | +0.37(+2.46%) |
Oct 24, 2002 | 15.63 | 15.80 | 15.17 | 15.20 | 1,821,816 | -0.41(-2.63%) |
Oct 23, 2002 | 15.40 | 15.61 | 15.17 | 15.61 | 1,394,450 | +0.09(+0.55%) |
Oct 22, 2002 | 15.65 | 15.69 | 15.41 | 15.52 | 1,781,154 | -0.17(-1.05%) |
Oct 21, 2002 | 15.34 | 15.76 | 15.19 | 15.69 | 1,582,740 | +0.23(+1.51%) |
Oct 18, 2002 | 15.33 | 15.61 | 15.04 | 15.46 | 2,277,434 | +0.12(+0.80%) |
Oct 17, 2002 | 15.65 | 15.68 | 15.20 | 15.33 | 2,895,049 | +0.30(+2.00%) |
Oct 16, 2002 | 15.36 | 15.49 | 14.90 | 15.03 | 2,125,888 | -0.32(-2.11%) |
Oct 15, 2002 | 15.49 | 15.58 | 15.20 | 15.36 | 2,924,117 | +0.83(+5.69%) |
Oct 14, 2002 | 14.47 | 14.75 | 14.37 | 14.53 | 1,913,103 | +0.06(+0.42%) |
Oct 11, 2002 | 14.12 | 14.84 | 14.12 | 14.47 | 2,802,129 | +0.54(+3.87%) |
Oct 10, 2002 | 13.35 | 14.02 | 13.15 | 13.93 | 2,669,200 | +0.82(+6.26%) |
Oct 09, 2002 | 13.53 | 13.66 | 13.07 | 13.11 | 2,427,837 | -0.59(-4.29%) |
Oct 08, 2002 | 13.17 | 14.01 | 13.17 | 13.70 | 2,878,882 | +0.66(+5.02%) |
Oct 07, 2002 | 13.66 | 13.84 | 13.01 | 13.04 | 3,064,231 | -0.80(-5.75%) |
Oct 04, 2002 | 14.14 | 14.23 | 13.50 | 13.84 | 2,446,127 | -0.26(-1.87%) |
Oct 03, 2002 | 14.91 | 14.92 | 13.95 | 14.10 | 5,416,785 | -1.03(-6.80%) |
Oct 02, 2002 | 15.43 | 15.68 | 15.09 | 15.13 | 2,863,368 | -0.64(-4.08%) |
Oct 01, 2002 | 15.31 | 15.87 | 15.14 | 15.77 | 2,245,590 | +0.48(+3.16%) |
Sep 30, 2002 | 15.06 | 15.47 | 14.79 | 15.29 | 2,181,575 | +0.00(+0.00%) |
Sep 27, 2002 | 15.61 | 15.80 | 15.16 | 15.29 | 1,621,769 | -0.41(-2.61%) |
Sep 26, 2002 | 15.24 | 15.77 | 15.13 | 15.70 | 3,776,399 | +0.54(+3.55%) |
Sep 25, 2002 | 14.97 | 15.22 | 14.67 | 15.16 | 2,997,114 | +0.51(+3.47%) |
Sep 24, 2002 | 14.70 | 15.16 | 14.61 | 14.65 | 2,151,037 | -0.39(-2.57%) |
Sep 23, 2002 | 15.08 | 15.10 | 14.70 | 15.04 | 1,905,591 | -0.10(-0.69%) |
Sep 20, 2002 | 15.06 | 15.14 | 14.78 | 15.14 | 3,424,153 | +0.23(+1.56%) |
Sep 19, 2002 | 15.29 | 15.33 | 14.86 | 14.91 | 2,125,398 | -0.64(-4.13%) |
Sep 18, 2002 | 15.53 | 15.73 | 15.31 | 15.55 | 2,253,428 | -0.29(-1.86%) |
Sep 17, 2002 | 16.26 | 16.26 | 15.82 | 15.85 | 1,827,532 | -0.21(-1.30%) |
Sep 16, 2002 | 16.04 | 16.06 | 15.79 | 16.06 | 1,771,845 | -0.04(-0.23%) |
Sep 13, 2002 | 15.76 | 16.14 | 15.65 | 16.09 | 2,007,493 | +0.28(+1.78%) |
Sep 12, 2002 | 16.38 | 16.39 | 15.74 | 15.81 | 1,686,601 | -0.69(-4.19%) |
Sep 11, 2002 | 16.69 | 16.75 | 16.41 | 16.50 | 1,355,094 | -0.06(-0.33%) |
Sep 10, 2002 | 16.64 | 16.64 | 16.36 | 16.56 | 1,960,625 | -0.05(-0.30%) |
Sep 09, 2002 | 16.29 | 16.74 | 16.29 | 16.61 | 1,869,664 | +0.19(+1.16%) |
Sep 06, 2002 | 16.47 | 16.48 | 16.26 | 16.42 | 1,624,382 | +0.15(+0.94%) |
Sep 05, 2002 | 16.01 | 16.29 | 15.92 | 16.26 | 2,156,916 | +0.07(+0.42%) |
Sep 04, 2002 | 16.04 | 16.21 | 15.87 | 16.20 | 1,812,998 | +0.23(+1.46%) |
Sep 03, 2002 | 16.23 | 16.23 | 15.83 | 15.96 | 2,869,247 | -0.47(-2.83%) |
Aug 30, 2002 | 16.20 | 16.64 | 16.17 | 16.43 | 1,568,042 | +0.12(+0.75%) |
Aug 29, 2002 | 16.04 | 16.41 | 15.83 | 16.31 | 1,427,928 | +0.09(+0.57%) |
Aug 28, 2002 | 16.50 | 16.58 | 16.10 | 16.22 | 1,479,205 | -0.28(-1.71%) |
Aug 27, 2002 | 16.50 | 16.53 | 16.28 | 16.50 | 1,858,886 | +0.15(+0.94%) |
Aug 26, 2002 | 16.07 | 16.37 | 15.99 | 16.34 | 1,398,043 | +0.26(+1.60%) |
Aug 23, 2002 | 16.29 | 16.33 | 16.01 | 16.09 | 1,453,403 | -0.40(-2.45%) |
Aug 22, 2002 | 16.44 | 16.53 | 16.33 | 16.49 | 1,823,123 | +0.15(+0.94%) |
Aug 21, 2002 | 16.29 | 16.47 | 16.09 | 16.34 | 1,063,760 | +0.10(+0.64%) |
Aug 20, 2002 | 16.38 | 16.42 | 16.16 | 16.23 | 1,786,379 | -0.14(-0.86%) |
Aug 16, 2002 | 16.18 | 16.47 | 16.18 | 16.37 | 2,031,825 | -0.07(-0.41%) |
Aug 15, 2002 | 16.47 | 16.53 | 16.33 | 16.44 | 2,164,591 | +0.00(+0.00%) |
Aug 14, 2002 | 15.92 | 16.44 | 15.70 | 16.44 | 2,680,468 | +0.51(+3.23%) |
Aug 13, 2002 | 16.14 | 16.33 | 15.92 | 15.93 | 2,240,037 | -0.25(-1.55%) |
Aug 12, 2002 | 16.07 | 16.28 | 15.92 | 16.18 | 2,054,198 | +0.37(+2.32%) |
Aug 07, 2002 | 15.86 | 15.92 | 15.55 | 15.81 | 2,029,212 | +0.12(+0.74%) |
Aug 06, 2002 | 15.52 | 15.95 | 15.46 | 15.69 | 2,054,687 | +0.31(+2.03%) |
Aug 05, 2002 | 15.79 | 15.82 | 15.38 | 15.38 | 3,674,498 | -0.39(-2.45%) |
Aug 02, 2002 | 15.86 | 15.98 | 15.62 | 15.77 | 2,518,960 | -0.28(-1.72%) |
Aug 01, 2002 | 16.04 | 16.15 | 15.74 | 16.04 | 3,658,167 | -0.04(-0.23%) |
Jul 31, 2002 | 15.89 | 16.11 | 15.68 | 16.08 | 3,347,400 | +0.29(+1.86%) |
Jul 30, 2002 | 15.80 | 15.86 | 15.43 | 15.79 | 3,142,454 | -0.02(-0.12%) |
Jul 29, 2002 | 15.25 | 15.80 | 15.01 | 15.80 | 4,338,817 | +1.04(+7.05%) |
Jul 26, 2002 | 14.15 | 14.76 | 14.09 | 14.76 | 3,345,604 | +0.68(+4.83%) |
Jul 25, 2002 | 13.78 | 14.18 | 13.47 | 14.08 | 3,560,838 | +0.32(+2.36%) |
Jul 24, 2002 | 12.89 | 13.78 | 12.84 | 13.76 | 5,157,949 | +0.37(+2.79%) |
Jul 23, 2002 | 13.63 | 13.69 | 13.05 | 13.39 | 5,178,035 | -0.24(-1.80%) |
Jul 22, 2002 | 13.66 | 13.78 | 13.17 | 13.63 | 4,187,271 | -0.03(-0.22%) |
Jul 19, 2002 | 13.84 | 13.90 | 13.56 | 13.66 | 2,617,106 | -1.16(-7.81%) |
Jul 17, 2002 | 15.16 | 15.22 | 14.60 | 14.82 | 2,435,839 | -0.49(-3.20%) |
Jul 12, 2002 | 15.68 | 15.74 | 15.12 | 15.31 | 2,260,450 | -0.42(-2.69%) |
Jul 11, 2002 | 15.92 | 16.01 | 15.47 | 15.73 | 3,293,673 | -0.22(-1.38%) |
Jul 10, 2002 | 16.53 | 16.53 | 15.87 | 15.95 | 2,454,292 | -0.44(-2.69%) |
Jul 09, 2002 | 16.64 | 16.64 | 16.39 | 16.39 | 2,718,517 | -0.25(-1.51%) |
Jul 08, 2002 | 16.39 | 16.64 | 16.39 | 16.64 | 1,516,928 | +0.29(+1.76%) |
Jul 05, 2002 | 16.11 | 16.41 | 16.04 | 16.36 | 1,709,790 | +0.28(+1.71%) |
Jul 04, 2002 | 16.38 | 16.39 | 15.92 | 16.08 | 1,947,887 | +0.00(+0.00%) |
Jul 03, 2002 | 16.38 | 16.39 | 15.92 | 16.08 | 1,947,887 | -0.36(-2.20%) |
Jul 02, 2002 | 16.43 | 16.56 | 16.35 | 16.44 | 2,090,614 | -0.05(-0.30%) |
Jul 01, 2002 | 16.63 | 16.69 | 16.41 | 16.49 | 2,265,186 | -0.23(-1.36%) |
Jun 28, 2002 | 16.61 | 16.77 | 16.50 | 16.72 | 2,860,265 | +0.11(+0.66%) |
Jun 27, 2002 | 16.47 | 16.65 | 16.37 | 16.61 | 1,683,498 | +0.24(+1.50%) |
Jun 26, 2002 | 16.51 | 16.56 | 16.15 | 16.36 | 2,287,395 | -0.15(-0.89%) |
Jun 25, 2002 | 16.78 | 16.85 | 16.44 | 16.51 | 1,909,184 | -0.26(-1.53%) |
Jun 21, 2002 | 16.66 | 16.86 | 16.64 | 16.77 | 2,477,481 | -0.04(-0.26%) |
Jun 20, 2002 | 16.78 | 17.01 | 16.78 | 16.81 | 1,815,121 | -0.12(-0.72%) |
Jun 19, 2002 | 16.99 | 17.11 | 16.88 | 16.93 | 1,429,071 | -0.17(-1.00%) |
Jun 18, 2002 | 16.97 | 17.14 | 16.96 | 17.10 | 1,942,498 | +0.13(+0.76%) |
Jun 17, 2002 | 16.53 | 17.07 | 16.48 | 16.97 | 2,711,495 | +0.62(+3.78%) |
Jun 14, 2002 | 16.10 | 16.47 | 15.90 | 16.36 | 1,786,543 | -0.16(-0.96%) |
Jun 12, 2002 | 16.53 | 16.59 | 16.39 | 16.52 | 1,815,284 | +0.10(+0.63%) |
Jun 11, 2002 | 16.56 | 16.77 | 16.41 | 16.41 | 244,955 | -0.10(-0.63%) |
Jun 10, 2002 | 16.26 | 16.59 | 16.23 | 16.52 | 2,101,719 | +0.22(+1.35%) |
Jun 07, 2002 | 16.04 | 16.36 | 16.01 | 16.29 | 2,206,397 | +0.21(+1.33%) |
Jun 06, 2002 | 16.48 | 16.48 | 16.07 | 16.08 | 1,457,976 | -0.35(-2.12%) |
Jun 05, 2002 | 16.26 | 16.45 | 16.26 | 16.43 | 1,622,586 | -0.29(-1.72%) |
May 31, 2002 | 16.76 | 16.87 | 16.63 | 16.72 | 1,639,079 | +0.00(+0.00%) |
May 28, 2002 | 17.17 | 17.27 | 16.71 | 16.72 | 2,014,188 | -0.49(-2.85%) |
May 27, 2002 | 17.39 | 17.45 | 17.20 | 17.21 | 1,629,444 | +0.00(+0.00%) |
May 24, 2002 | 17.39 | 17.45 | 17.20 | 17.21 | 1,628,791 | -0.15(-0.88%) |
May 23, 2002 | 17.21 | 17.37 | 17.12 | 17.36 | 1,575,228 | +0.30(+1.76%) |
May 22, 2002 | 17.08 | 17.18 | 16.88 | 17.06 | 1,299,571 | -0.06(-0.32%) |
May 21, 2002 | 17.20 | 17.38 | 16.99 | 17.12 | 3,000,053 | -0.09(-0.50%) |
May 20, 2002 | 17.38 | 17.38 | 17.15 | 17.20 | 1,937,435 | -0.23(-1.33%) |
May 17, 2002 | 17.39 | 17.51 | 17.37 | 17.43 | 1,553,835 | +0.07(+0.42%) |
May 16, 2002 | 17.48 | 17.51 | 17.31 | 17.36 | 2,622,821 | -0.05(-0.28%) |
May 15, 2002 | 17.39 | 17.48 | 17.30 | 17.41 | 2,024,966 | -0.01(-0.04%) |
May 14, 2002 | 17.29 | 17.42 | 17.21 | 17.42 | 2,961,840 | +0.27(+1.57%) |
May 13, 2002 | 17.04 | 17.26 | 16.99 | 17.15 | 3,616,035 | +0.09(+0.50%) |
May 10, 2002 | 17.38 | 17.38 | 17.05 | 17.06 | 1,298,264 | -0.18(-1.03%) |
May 09, 2002 | 17.33 | 17.33 | 17.21 | 17.24 | 1,942,171 | -0.16(-0.92%) |
May 08, 2002 | 17.57 | 17.73 | 17.26 | 17.40 | 3,877,811 | +0.03(+0.18%) |
May 07, 2002 | 17.64 | 17.64 | 17.33 | 17.37 | 2,750,198 | -0.14(-0.80%) |
May 06, 2002 | 17.76 | 17.85 | 17.48 | 17.51 | 2,782,532 | -0.25(-1.41%) |
May 03, 2002 | 17.79 | 18.00 | 17.74 | 17.76 | 3,904,919 | +0.09(+0.52%) |
May 02, 2002 | 17.35 | 17.79 | 17.33 | 17.67 | 3,592,356 | +0.24(+1.41%) |
May 01, 2002 | 17.15 | 17.50 | 17.07 | 17.42 | 3,171,685 | +0.21(+1.21%) |
Apr 30, 2002 | 16.84 | 17.24 | 16.75 | 17.21 | 4,987,297 | +0.50(+3.00%) |
Apr 29, 2002 | 16.47 | 16.77 | 16.47 | 16.71 | 1,840,433 | +0.21(+1.26%) |
Apr 26, 2002 | 16.64 | 16.69 | 16.47 | 16.50 | 1,405,392 | -0.17(-0.99%) |
Apr 25, 2002 | 16.53 | 16.72 | 16.48 | 16.67 | 1,314,105 | +0.01(+0.07%) |
Apr 24, 2002 | 16.66 | 16.83 | 16.56 | 16.66 | 1,530,482 | -0.01(-0.07%) |
Apr 23, 2002 | 16.69 | 16.78 | 16.48 | 16.67 | 1,857,090 | -0.06(-0.33%) |
Apr 22, 2002 | 16.78 | 16.95 | 16.69 | 16.72 | 2,034,438 | -0.17(-0.98%) |
Apr 19, 2002 | 16.84 | 16.91 | 16.69 | 16.89 | 1,571,308 | +0.15(+0.91%) |
Apr 18, 2002 | 16.72 | 16.84 | 16.53 | 16.74 | 1,572,941 | +0.05(+0.29%) |
Apr 17, 2002 | 16.71 | 16.83 | 16.55 | 16.69 | 1,673,373 | -0.07(-0.40%) |
Apr 16, 2002 | 16.32 | 16.80 | 16.29 | 16.75 | 3,089,054 | +0.53(+3.25%) |
Apr 15, 2002 | 16.53 | 16.53 | 16.20 | 16.23 | 1,133,818 | -0.15(-0.93%) |
Apr 12, 2002 | 16.28 | 16.41 | 16.23 | 16.38 | 1,002,685 | +0.18(+1.10%) |
Apr 11, 2002 | 16.58 | 16.59 | 16.12 | 16.20 | 1,925,188 | -0.38(-2.29%) |
Apr 10, 2002 | 16.23 | 16.64 | 16.23 | 16.58 | 1,811,691 | +0.31(+1.92%) |
Apr 09, 2002 | 16.18 | 16.44 | 16.18 | 16.27 | 1,560,204 | +0.01(+0.08%) |
Apr 08, 2002 | 15.90 | 16.26 | 15.89 | 16.26 | 1,523,624 | +0.20(+1.26%) |
Apr 05, 2002 | 16.17 | 16.36 | 16.06 | 16.06 | 1,698,685 | -0.05(-0.30%) |
Apr 04, 2002 | 16.04 | 16.25 | 16.02 | 16.11 | 1,528,033 | -0.03(-0.19%) |
Apr 03, 2002 | 16.45 | 16.46 | 16.11 | 16.14 | 1,655,573 | -0.28(-1.68%) |
Apr 02, 2002 | 16.20 | 16.50 | 16.20 | 16.41 | 293,946 | +0.11(+0.68%) |
Apr 01, 2002 | 16.33 | 16.35 | 16.07 | 16.30 | 1,710,280 | -0.02(-0.11%) |
Mar 29, 2002 | 16.40 | 16.42 | 16.24 | 16.32 | 1,608,542 | +0.00(+0.00%) |
Mar 28, 2002 | 16.40 | 16.42 | 16.24 | 16.32 | 1,600,050 | +0.01(+0.08%) |
Mar 27, 2002 | 16.01 | 16.37 | 16.01 | 16.31 | 1,784,746 | +0.27(+1.68%) |
Mar 26, 2002 | 15.86 | 16.10 | 15.86 | 16.04 | 2,245,590 | +0.12(+0.73%) |
Mar 25, 2002 | 16.07 | 16.13 | 15.90 | 15.92 | 929,851 | -0.23(-1.44%) |
Mar 22, 2002 | 16.12 | 16.29 | 15.95 | 16.15 | 1,349,542 | +0.04(+0.27%) |
Mar 21, 2002 | 16.32 | 16.32 | 15.96 | 16.11 | 1,598,580 | -0.20(-1.20%) |
Mar 20, 2002 | 16.52 | 16.52 | 16.26 | 16.31 | 1,729,713 | -0.21(-1.30%) |
Mar 19, 2002 | 16.53 | 16.64 | 16.49 | 16.52 | 2,546,722 | -0.07(-0.44%) |
Mar 18, 2002 | 16.59 | 16.69 | 16.47 | 16.59 | 1,910,000 | -0.02(-0.11%) |
Mar 15, 2002 | 16.38 | 16.62 | 16.33 | 16.61 | 2,832,993 | +0.39(+2.38%) |
Mar 14, 2002 | 16.14 | 16.23 | 16.09 | 16.23 | 48,991 | +0.09(+0.53%) |
Mar 13, 2002 | 16.17 | 16.26 | 16.11 | 16.14 | 1,633,037 | -0.10(-0.60%) |
Mar 12, 2002 | 16.28 | 16.28 | 16.01 | 16.24 | 2,019,087 | -0.04(-0.23%) |
Mar 11, 2002 | 15.98 | 16.34 | 15.92 | 16.28 | 1,666,514 | +0.13(+0.83%) |
Mar 08, 2002 | 16.01 | 16.26 | 16.00 | 16.14 | 2,130,134 | +0.21(+1.35%) |
Mar 07, 2002 | 16.06 | 16.24 | 15.92 | 15.93 | 3,067,497 | -0.13(-0.84%) |
Mar 06, 2002 | 15.73 | 16.09 | 15.73 | 16.06 | 1,896,773 | +0.32(+2.06%) |
Mar 05, 2002 | 15.80 | 15.93 | 15.66 | 15.74 | 1,788,666 | -0.07(-0.43%) |
Mar 04, 2002 | 15.62 | 15.82 | 15.58 | 15.80 | 2,222,727 | +0.29(+1.85%) |