Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.83 | 15.91 | 15.80 | 15.83 | 543,627 | -0.03(-0.19%) |
Feb 27, 2003 | 15.73 | 15.86 | 15.68 | 15.86 | 577,235 | +0.18(+1.17%) |
Feb 26, 2003 | 15.78 | 15.79 | 15.68 | 15.68 | 399,851 | -0.15(-0.96%) |
Feb 25, 2003 | 15.48 | 15.83 | 15.45 | 15.83 | 946,266 | +0.37(+2.37%) |
Feb 24, 2003 | 15.60 | 15.60 | 15.42 | 15.46 | 402,966 | -0.11(-0.71%) |
Feb 21, 2003 | 15.46 | 15.63 | 15.40 | 15.57 | 606,253 | +0.14(+0.91%) |
Feb 20, 2003 | 15.49 | 15.50 | 15.41 | 15.43 | 245,419 | -0.07(-0.47%) |
Feb 19, 2003 | 15.43 | 15.55 | 15.36 | 15.51 | 391,490 | +0.07(+0.47%) |
Feb 18, 2003 | 15.16 | 15.43 | 15.13 | 15.43 | 436,902 | +0.34(+2.22%) |
Feb 14, 2003 | 15.07 | 15.16 | 15.04 | 15.10 | 332,963 | +0.02(+0.12%) |
Feb 13, 2003 | 15.07 | 15.18 | 14.99 | 15.08 | 654,287 | -0.01(-0.04%) |
Feb 12, 2003 | 15.25 | 15.27 | 15.05 | 15.08 | 551,824 | -0.44(-2.83%) |
Feb 11, 2003 | 15.74 | 15.74 | 15.51 | 15.52 | 820,032 | -0.21(-1.36%) |
Feb 10, 2003 | 15.60 | 15.74 | 15.49 | 15.74 | 540,513 | +0.13(+0.86%) |
Feb 07, 2003 | 15.58 | 15.65 | 15.58 | 15.60 | 696,912 | +0.01(+0.04%) |
Feb 06, 2003 | 15.48 | 15.71 | 15.46 | 15.60 | 677,403 | +0.12(+0.79%) |
Feb 05, 2003 | 15.37 | 15.49 | 15.37 | 15.48 | 477,559 | +0.14(+0.91%) |
Feb 04, 2003 | 15.29 | 15.33 | 15.25 | 15.33 | 784,129 | +0.04(+0.28%) |
Feb 03, 2003 | 15.27 | 15.40 | 15.27 | 15.29 | 452,148 | +0.01(+0.08%) |
Jan 31, 2003 | 15.08 | 15.31 | 15.08 | 15.28 | 865,115 | +0.18(+1.21%) |
Jan 30, 2003 | 15.19 | 15.19 | 15.07 | 15.10 | 568,219 | -0.09(-0.60%) |
Jan 29, 2003 | 14.88 | 15.19 | 14.88 | 15.19 | 759,865 | +0.24(+1.63%) |
Jan 28, 2003 | 14.96 | 15.01 | 14.92 | 14.94 | 893,805 | -0.01(-0.08%) |
Jan 27, 2003 | 14.97 | 14.99 | 14.79 | 14.96 | 602,974 | -0.05(-0.33%) |
Jan 24, 2003 | 15.10 | 15.15 | 15.01 | 15.01 | 504,937 | -0.16(-1.09%) |
Jan 23, 2003 | 15.01 | 15.17 | 15.01 | 15.17 | 432,148 | +0.15(+0.97%) |
Jan 22, 2003 | 14.97 | 15.09 | 14.95 | 15.02 | 919,544 | +0.03(+0.20%) |
Jan 21, 2003 | 15.13 | 15.13 | 14.95 | 14.99 | 507,888 | -0.10(-0.69%) |
Jan 17, 2003 | 15.04 | 15.10 | 14.97 | 15.10 | 499,363 | +0.03(+0.20%) |
Jan 16, 2003 | 15.26 | 15.28 | 15.05 | 15.07 | 594,121 | -0.18(-1.20%) |
Jan 15, 2003 | 15.34 | 15.36 | 15.16 | 15.25 | 679,534 | -0.12(-0.79%) |
Jan 14, 2003 | 15.41 | 15.44 | 15.34 | 15.37 | 527,233 | -0.04(-0.28%) |
Jan 13, 2003 | 15.49 | 15.56 | 15.41 | 15.41 | 828,884 | -0.13(-0.82%) |
Jan 10, 2003 | 15.62 | 15.74 | 15.49 | 15.54 | 412,639 | -0.10(-0.66%) |
Jan 09, 2003 | 15.73 | 15.84 | 15.45 | 15.65 | 878,886 | -0.07(-0.43%) |
Jan 08, 2003 | 15.80 | 15.87 | 15.69 | 15.71 | 667,567 | -0.18(-1.11%) |
Jan 07, 2003 | 16.18 | 16.19 | 15.89 | 15.89 | 899,379 | -0.34(-2.07%) |
Jan 06, 2003 | 16.10 | 16.29 | 15.95 | 16.23 | 928,724 | +0.27(+1.72%) |
Jan 03, 2003 | 15.66 | 15.95 | 15.66 | 15.95 | 469,854 | +0.27(+1.75%) |
Jan 02, 2003 | 15.55 | 15.68 | 15.53 | 15.68 | 584,777 | +0.15(+0.98%) |
Dec 31, 2002 | 15.63 | 15.68 | 15.52 | 15.52 | 607,400 | -0.11(-0.70%) |
Dec 30, 2002 | 15.58 | 15.64 | 15.49 | 15.63 | 466,247 | +0.05(+0.35%) |
Dec 27, 2002 | 15.48 | 15.69 | 15.45 | 15.58 | 226,730 | +0.02(+0.16%) |
Dec 26, 2002 | 15.68 | 15.76 | 15.52 | 15.55 | 315,586 | -0.12(-0.78%) |
Dec 24, 2002 | 15.58 | 15.71 | 15.58 | 15.68 | 175,416 | +0.06(+0.39%) |
Dec 23, 2002 | 15.49 | 15.62 | 15.44 | 15.62 | 801,998 | +0.17(+1.11%) |
Dec 20, 2002 | 15.30 | 15.46 | 15.27 | 15.44 | 501,659 | +0.16(+1.08%) |
Dec 19, 2002 | 15.30 | 15.33 | 15.24 | 15.28 | 439,197 | -0.08(-0.52%) |
Dec 18, 2002 | 15.31 | 15.40 | 15.29 | 15.36 | 772,981 | +0.00(+0.00%) |
Dec 17, 2002 | 15.45 | 15.45 | 15.28 | 15.36 | 384,933 | -0.09(-0.59%) |
Dec 16, 2002 | 15.36 | 15.46 | 15.28 | 15.45 | 551,005 | +0.13(+0.84%) |
Dec 13, 2002 | 15.39 | 15.41 | 15.32 | 15.32 | 382,146 | -0.05(-0.36%) |
Dec 12, 2002 | 15.32 | 15.41 | 15.29 | 15.38 | 774,620 | +0.05(+0.36%) |
Dec 11, 2002 | 15.27 | 15.34 | 15.26 | 15.32 | 516,741 | +0.01(+0.08%) |
Dec 10, 2002 | 15.27 | 15.34 | 15.25 | 15.31 | 599,367 | +0.02(+0.12%) |
Dec 09, 2002 | 15.25 | 15.32 | 15.22 | 15.29 | 717,405 | +0.04(+0.24%) |
Dec 06, 2002 | 15.27 | 15.27 | 15.20 | 15.26 | 635,598 | -0.02(-0.16%) |
Dec 05, 2002 | 15.33 | 15.33 | 15.25 | 15.28 | 666,583 | -0.05(-0.36%) |
Dec 04, 2002 | 15.28 | 15.41 | 15.26 | 15.33 | 1,037,417 | -0.01(-0.04%) |
Dec 03, 2002 | 15.43 | 15.51 | 15.33 | 15.34 | 815,769 | -0.12(-0.79%) |
Dec 02, 2002 | 15.29 | 15.52 | 15.29 | 15.46 | 866,263 | +0.21(+1.40%) |
Nov 29, 2002 | 15.31 | 15.37 | 15.25 | 15.25 | 450,345 | -0.06(-0.40%) |
Nov 27, 2002 | 15.31 | 15.34 | 15.28 | 15.31 | 395,425 | +0.03(+0.20%) |
Nov 26, 2002 | 15.32 | 15.36 | 15.18 | 15.28 | 1,246,278 | -0.09(-0.60%) |
Nov 25, 2002 | 15.28 | 15.40 | 15.27 | 15.37 | 921,183 | +0.03(+0.20%) |
Nov 22, 2002 | 15.34 | 15.34 | 15.24 | 15.34 | 1,257,754 | +0.00(+0.00%) |
Nov 21, 2002 | 15.30 | 15.39 | 15.26 | 15.34 | 672,321 | +0.05(+0.36%) |
Nov 20, 2002 | 15.34 | 15.38 | 15.25 | 15.29 | 547,726 | -0.01(-0.04%) |
Nov 19, 2002 | 15.28 | 15.36 | 15.26 | 15.29 | 527,725 | +0.01(+0.08%) |
Nov 18, 2002 | 15.33 | 15.33 | 15.16 | 15.28 | 382,965 | +0.02(+0.12%) |
Nov 15, 2002 | 15.25 | 15.34 | 15.22 | 15.26 | 403,130 | -0.14(-0.91%) |
Nov 14, 2002 | 15.01 | 15.41 | 15.01 | 15.40 | 660,517 | +0.48(+3.23%) |
Nov 13, 2002 | 15.12 | 15.14 | 14.88 | 14.92 | 629,041 | -0.20(-1.29%) |
Nov 12, 2002 | 15.04 | 15.12 | 14.91 | 15.12 | 590,023 | -0.03(-0.20%) |
Nov 11, 2002 | 15.16 | 15.24 | 15.07 | 15.15 | 333,127 | -0.01(-0.08%) |
Nov 08, 2002 | 15.25 | 15.30 | 15.15 | 15.16 | 517,725 | -0.15(-1.00%) |
Nov 07, 2002 | 15.40 | 15.46 | 15.28 | 15.31 | 503,626 | -0.21(-1.38%) |
Nov 06, 2002 | 15.22 | 15.52 | 15.16 | 15.52 | 543,791 | +0.38(+2.50%) |
Nov 05, 2002 | 15.13 | 15.21 | 15.10 | 15.15 | 674,452 | +0.02(+0.12%) |
Nov 04, 2002 | 15.10 | 15.24 | 15.07 | 15.13 | 343,128 | +0.12(+0.81%) |
Nov 01, 2002 | 14.73 | 15.04 | 14.64 | 15.01 | 846,098 | +0.18(+1.23%) |
Oct 31, 2002 | 14.51 | 14.91 | 14.49 | 14.82 | 934,462 | +0.28(+1.93%) |
Oct 30, 2002 | 14.61 | 14.78 | 14.52 | 14.54 | 920,527 | +0.01(+0.04%) |
Oct 29, 2002 | 14.68 | 14.68 | 14.35 | 14.54 | 395,425 | -0.15(-1.04%) |
Oct 28, 2002 | 14.68 | 14.87 | 14.65 | 14.69 | 687,731 | +0.05(+0.38%) |
Oct 25, 2002 | 14.40 | 14.74 | 14.38 | 14.63 | 580,022 | +0.24(+1.65%) |
Oct 24, 2002 | 14.30 | 14.40 | 14.16 | 14.40 | 731,668 | +0.12(+0.85%) |
Oct 23, 2002 | 14.29 | 14.39 | 14.11 | 14.27 | 397,064 | -0.01(-0.09%) |
Oct 22, 2002 | 14.53 | 14.54 | 14.20 | 14.29 | 545,759 | -0.27(-1.89%) |
Oct 21, 2002 | 14.35 | 14.56 | 14.27 | 14.56 | 1,065,615 | +0.21(+1.49%) |
Oct 18, 2002 | 14.33 | 14.48 | 14.33 | 14.35 | 459,034 | -0.05(-0.38%) |
Oct 17, 2002 | 14.39 | 14.55 | 14.30 | 14.40 | 16,394 | +0.07(+0.51%) |
Oct 16, 2002 | 14.43 | 14.52 | 14.27 | 14.33 | 658,550 | -0.28(-1.92%) |
Oct 15, 2002 | 14.27 | 14.82 | 14.27 | 14.61 | 581,006 | +0.41(+2.92%) |
Oct 14, 2002 | 14.44 | 14.64 | 14.18 | 14.19 | 701,011 | -0.40(-2.72%) |
Oct 11, 2002 | 14.40 | 14.82 | 14.40 | 14.59 | 702,978 | +0.35(+2.44%) |
Oct 10, 2002 | 13.68 | 14.27 | 13.11 | 14.24 | 1,063,648 | +0.57(+4.15%) |
Oct 09, 2002 | 14.02 | 14.02 | 13.66 | 13.68 | 465,592 | -0.40(-2.82%) |
Oct 08, 2002 | 14.20 | 14.20 | 13.69 | 14.07 | 897,904 | -0.11(-0.77%) |
Oct 07, 2002 | 14.43 | 14.56 | 14.13 | 14.18 | 711,995 | -0.40(-2.72%) |
Oct 04, 2002 | 14.88 | 14.91 | 14.55 | 14.58 | 451,984 | -0.23(-1.57%) |
Oct 03, 2002 | 14.94 | 15.00 | 14.80 | 14.81 | 521,823 | -0.13(-0.90%) |
Oct 02, 2002 | 15.05 | 15.10 | 14.85 | 14.94 | 502,314 | -0.11(-0.73%) |
Oct 01, 2002 | 15.07 | 15.08 | 14.86 | 15.05 | 114,758 | +0.04(+0.24%) |
Sep 30, 2002 | 15.19 | 15.22 | 14.94 | 15.02 | 245,911 | -0.17(-1.12%) |
Sep 27, 2002 | 15.55 | 15.55 | 15.19 | 15.19 | 625,270 | -0.32(-2.08%) |
Sep 26, 2002 | 15.43 | 15.51 | 15.41 | 15.51 | 597,728 | +0.08(+0.51%) |
Sep 25, 2002 | 15.69 | 15.70 | 15.40 | 15.43 | 421,327 | -0.20(-1.25%) |
Sep 24, 2002 | 15.79 | 15.79 | 15.53 | 15.63 | 567,727 | -0.17(-1.08%) |
Sep 23, 2002 | 15.79 | 15.90 | 15.69 | 15.80 | 475,756 | -0.05(-0.31%) |
Sep 20, 2002 | 15.77 | 15.86 | 15.74 | 15.85 | 308,372 | +0.11(+0.70%) |
Sep 19, 2002 | 15.77 | 15.85 | 15.74 | 15.74 | 320,504 | -0.02(-0.12%) |
Sep 18, 2002 | 15.80 | 15.89 | 15.72 | 15.76 | 488,707 | -0.05(-0.31%) |
Sep 17, 2002 | 15.87 | 15.93 | 15.77 | 15.80 | 498,708 | -0.02(-0.15%) |
Sep 16, 2002 | 15.88 | 15.88 | 15.69 | 15.83 | 409,852 | -0.03(-0.19%) |
Sep 13, 2002 | 15.76 | 15.89 | 15.71 | 15.86 | 567,727 | +0.12(+0.78%) |
Sep 12, 2002 | 15.84 | 15.90 | 15.63 | 15.74 | 337,062 | -0.10(-0.62%) |
Sep 11, 2002 | 15.78 | 15.89 | 15.71 | 15.84 | 226,074 | +0.16(+1.05%) |
Sep 10, 2002 | 15.86 | 15.89 | 15.62 | 15.67 | 700,191 | -0.19(-1.19%) |
Sep 09, 2002 | 15.89 | 15.98 | 15.80 | 15.86 | 595,761 | +0.00(+0.00%) |
Sep 06, 2002 | 15.92 | 15.92 | 15.83 | 15.86 | 360,014 | +0.04(+0.27%) |
Sep 05, 2002 | 15.86 | 16.15 | 15.79 | 15.82 | 527,561 | -0.02(-0.15%) |
Sep 04, 2002 | 15.89 | 16.05 | 15.77 | 15.84 | 450,837 | +0.07(+0.46%) |
Sep 03, 2002 | 15.92 | 15.98 | 15.71 | 15.77 | 404,606 | -0.23(-1.45%) |
Aug 30, 2002 | 15.92 | 16.19 | 15.81 | 16.00 | 693,469 | +0.23(+1.47%) |
Aug 29, 2002 | 15.74 | 15.89 | 15.70 | 15.77 | 498,544 | +0.00(+0.00%) |
Aug 28, 2002 | 15.74 | 15.98 | 15.71 | 15.77 | 469,362 | +0.00(+0.00%) |
Aug 27, 2002 | 15.78 | 15.80 | 15.65 | 15.77 | 805,441 | +0.06(+0.39%) |
Aug 26, 2002 | 15.65 | 15.72 | 15.55 | 15.71 | 335,586 | +0.15(+0.98%) |
Aug 23, 2002 | 15.48 | 15.65 | 15.45 | 15.55 | 457,394 | +0.09(+0.55%) |
Aug 22, 2002 | 15.43 | 15.58 | 15.34 | 15.47 | 476,084 | +0.04(+0.28%) |
Aug 21, 2002 | 15.33 | 15.43 | 15.14 | 15.43 | 428,705 | +0.25(+1.65%) |
Aug 20, 2002 | 15.16 | 15.28 | 15.10 | 15.18 | 417,065 | -0.12(-0.80%) |
Aug 16, 2002 | 15.13 | 15.36 | 14.94 | 15.30 | 653,960 | +0.17(+1.13%) |
Aug 15, 2002 | 15.04 | 15.12 | 14.90 | 15.13 | 406,573 | +0.09(+0.61%) |
Aug 14, 2002 | 15.05 | 15.08 | 14.73 | 15.04 | 991,842 | -0.02(-0.12%) |
Aug 13, 2002 | 15.46 | 15.55 | 15.01 | 15.05 | 1,063,156 | -0.35(-2.26%) |
Aug 12, 2002 | 15.16 | 15.43 | 15.04 | 15.40 | 760,357 | +0.27(+1.81%) |
Aug 07, 2002 | 14.93 | 15.19 | 14.86 | 15.13 | 588,875 | +0.27(+1.81%) |
Aug 06, 2002 | 14.88 | 15.02 | 14.71 | 14.86 | 704,945 | +0.05(+0.37%) |
Aug 05, 2002 | 15.23 | 15.27 | 14.61 | 14.80 | 963,316 | -0.43(-2.80%) |
Aug 02, 2002 | 15.53 | 15.53 | 15.14 | 15.23 | 914,789 | -0.30(-1.92%) |
Aug 01, 2002 | 15.71 | 15.73 | 15.53 | 15.53 | 907,576 | -0.18(-1.13%) |
Jul 31, 2002 | 15.80 | 15.80 | 15.30 | 15.71 | 1,209,391 | +0.09(+0.59%) |
Jul 30, 2002 | 15.40 | 15.80 | 15.10 | 15.62 | 1,438,253 | +0.32(+2.07%) |
Jul 29, 2002 | 14.83 | 15.38 | 14.79 | 15.30 | 1,682,852 | +0.48(+3.21%) |
Jul 26, 2002 | 14.52 | 15.16 | 14.52 | 14.82 | 1,310,379 | +0.40(+2.79%) |
Jul 25, 2002 | 14.13 | 14.77 | 13.68 | 14.42 | 1,473,500 | +0.39(+2.78%) |
Jul 24, 2002 | 13.42 | 14.33 | 13.05 | 14.03 | 2,209,430 | +0.00(+0.00%) |
Jul 23, 2002 | 14.55 | 14.65 | 13.94 | 14.03 | 1,138,569 | -0.58(-3.97%) |
Jul 22, 2002 | 15.04 | 15.19 | 14.09 | 14.61 | 1,305,952 | -0.34(-2.24%) |
Jul 19, 2002 | 15.13 | 15.13 | 14.82 | 14.94 | 917,904 | -0.82(-5.19%) |
Jul 17, 2002 | 15.89 | 16.06 | 15.61 | 15.76 | 546,742 | +0.02(+0.16%) |
Jul 12, 2002 | 15.71 | 15.92 | 15.71 | 15.74 | 820,032 | +0.05(+0.31%) |
Jul 11, 2002 | 15.59 | 16.04 | 15.31 | 15.69 | 1,524,977 | -0.18(-1.15%) |
Jul 10, 2002 | 16.16 | 16.22 | 15.77 | 15.87 | 854,459 | -0.17(-1.06%) |
Jul 09, 2002 | 16.24 | 16.34 | 16.04 | 16.04 | 581,498 | -0.20(-1.20%) |
Jul 08, 2002 | 16.65 | 16.71 | 16.46 | 16.24 | 574,120 | -0.41(-2.49%) |
Jul 05, 2002 | 16.46 | 16.74 | 16.40 | 16.65 | 306,241 | +0.20(+1.19%) |
Jul 04, 2002 | 16.65 | 16.74 | 16.19 | 16.46 | 858,722 | +0.00(+0.00%) |
Jul 03, 2002 | 16.65 | 16.74 | 16.19 | 16.46 | 858,722 | -0.26(-1.53%) |
Jul 02, 2002 | 17.11 | 17.15 | 16.56 | 16.71 | 779,866 | -0.40(-2.32%) |
Jul 01, 2002 | 17.51 | 17.62 | 17.02 | 17.11 | 1,036,434 | -0.55(-3.11%) |
Jun 28, 2002 | 17.29 | 17.66 | 17.24 | 17.66 | 983,481 | +0.30(+1.76%) |
Jun 27, 2002 | 17.08 | 17.44 | 16.98 | 17.35 | 974,792 | +0.28(+1.64%) |
Jun 26, 2002 | 17.11 | 17.14 | 16.77 | 17.07 | 752,816 | -0.16(-0.92%) |
Jun 25, 2002 | 16.93 | 17.23 | 16.93 | 17.23 | 653,796 | +0.06(+0.36%) |
Jun 21, 2002 | 16.90 | 17.17 | 16.80 | 17.17 | 621,499 | +0.30(+1.81%) |
Jun 20, 2002 | 16.77 | 16.87 | 16.70 | 16.87 | 567,727 | +0.09(+0.55%) |
Jun 19, 2002 | 16.60 | 16.80 | 16.55 | 16.77 | 879,542 | +0.18(+1.07%) |
Jun 18, 2002 | 16.75 | 16.76 | 16.57 | 16.60 | 360,178 | -0.15(-0.91%) |
Jun 17, 2002 | 16.68 | 16.77 | 16.56 | 16.75 | 434,935 | +0.05(+0.29%) |
Jun 14, 2002 | 16.64 | 16.77 | 16.64 | 16.70 | 523,627 | +0.11(+0.66%) |
Jun 12, 2002 | 16.70 | 16.74 | 16.59 | 16.59 | 1,232,179 | -0.05(-0.29%) |
Jun 11, 2002 | 16.59 | 16.74 | 16.56 | 16.64 | 445,263 | +0.05(+0.29%) |
Jun 10, 2002 | 16.70 | 16.70 | 16.52 | 16.59 | 632,811 | -0.10(-0.62%) |
Jun 07, 2002 | 16.59 | 16.70 | 16.51 | 16.70 | 440,017 | +0.07(+0.44%) |
Jun 06, 2002 | 16.56 | 16.67 | 16.52 | 16.62 | 589,039 | +0.01(+0.04%) |
Jun 05, 2002 | 16.56 | 16.62 | 16.51 | 16.62 | 658,550 | +0.11(+0.66%) |
May 31, 2002 | 16.56 | 16.56 | 16.47 | 16.51 | 599,203 | +0.15(+0.89%) |
May 28, 2002 | 16.41 | 16.43 | 16.21 | 16.36 | 570,350 | +0.10(+0.64%) |
May 27, 2002 | 16.31 | 16.40 | 16.11 | 16.26 | 783,801 | +0.00(+0.00%) |
May 24, 2002 | 16.31 | 16.40 | 16.11 | 16.26 | 783,801 | -0.02(-0.15%) |
May 23, 2002 | 15.98 | 16.41 | 15.93 | 16.28 | 627,729 | +0.35(+2.22%) |
May 22, 2002 | 16.01 | 16.01 | 15.90 | 15.93 | 415,917 | -0.09(-0.53%) |
May 21, 2002 | 16.09 | 16.10 | 15.94 | 16.01 | 533,955 | -0.02(-0.15%) |
May 20, 2002 | 16.10 | 16.10 | 15.99 | 16.04 | 437,886 | -0.12(-0.72%) |
May 17, 2002 | 16.07 | 16.16 | 15.99 | 16.15 | 320,832 | +0.18(+1.15%) |
May 16, 2002 | 16.04 | 16.10 | 15.87 | 15.97 | 689,863 | -0.13(-0.83%) |
May 15, 2002 | 15.91 | 16.19 | 15.87 | 16.10 | 658,550 | +0.18(+1.15%) |
May 14, 2002 | 15.86 | 15.99 | 15.80 | 15.92 | 709,863 | +0.06(+0.38%) |
May 13, 2002 | 15.86 | 15.90 | 15.78 | 15.86 | 1,036,598 | +0.03(+0.19%) |
May 10, 2002 | 16.11 | 16.11 | 15.77 | 15.83 | 840,196 | -0.40(-2.48%) |
May 09, 2002 | 16.26 | 16.34 | 16.21 | 16.23 | 963,644 | -0.05(-0.30%) |
May 08, 2002 | 16.29 | 16.30 | 16.18 | 16.28 | 1,154,799 | +0.00(+0.00%) |
May 07, 2002 | 16.16 | 16.38 | 16.16 | 16.28 | 1,117,092 | +0.12(+0.76%) |
May 06, 2002 | 16.38 | 16.38 | 16.16 | 16.16 | 1,279,230 | +0.01(+0.04%) |
May 03, 2002 | 16.38 | 16.38 | 16.09 | 16.15 | 736,258 | -0.10(-0.64%) |
May 02, 2002 | 16.06 | 16.38 | 15.98 | 16.26 | 540,676 | +0.21(+1.33%) |
May 01, 2002 | 16.07 | 16.15 | 15.87 | 16.04 | 673,469 | +0.00(+0.00%) |
Apr 30, 2002 | 15.74 | 16.04 | 15.68 | 16.04 | 1,043,319 | +0.30(+1.90%) |
Apr 29, 2002 | 15.73 | 15.80 | 15.58 | 15.74 | 591,826 | +0.01(+0.08%) |
Apr 26, 2002 | 15.65 | 15.86 | 15.62 | 15.73 | 1,436,777 | +0.03(+0.19%) |
Apr 25, 2002 | 15.56 | 15.82 | 15.55 | 15.70 | 487,068 | +0.15(+0.94%) |
Apr 24, 2002 | 15.62 | 15.71 | 15.53 | 15.55 | 729,372 | -0.03(-0.20%) |
Apr 23, 2002 | 15.71 | 15.74 | 15.55 | 15.58 | 816,753 | -0.12(-0.78%) |
Apr 22, 2002 | 16.02 | 16.02 | 15.66 | 15.71 | 531,332 | -0.16(-1.00%) |
Apr 19, 2002 | 16.13 | 16.13 | 15.87 | 15.87 | 427,393 | -0.27(-1.66%) |
Apr 18, 2002 | 16.10 | 16.28 | 15.98 | 16.13 | 561,005 | +0.08(+0.49%) |
Apr 17, 2002 | 16.46 | 16.47 | 15.92 | 16.05 | 605,597 | -0.29(-1.79%) |
Apr 16, 2002 | 16.49 | 16.53 | 16.30 | 16.35 | 664,452 | -0.11(-0.67%) |
Apr 15, 2002 | 16.52 | 16.53 | 16.41 | 16.46 | 593,301 | -0.22(-1.32%) |
Apr 12, 2002 | 16.41 | 16.71 | 16.41 | 16.68 | 464,936 | +0.21(+1.26%) |
Apr 11, 2002 | 16.41 | 16.55 | 16.28 | 16.47 | 554,611 | -0.08(-0.48%) |
Apr 10, 2002 | 16.37 | 16.59 | 16.07 | 16.55 | 936,266 | +0.18(+1.08%) |
Apr 09, 2002 | 16.32 | 16.39 | 16.23 | 16.37 | 639,369 | +0.15(+0.90%) |
Apr 08, 2002 | 15.89 | 16.27 | 15.89 | 16.23 | 581,662 | +0.15(+0.95%) |
Apr 05, 2002 | 15.77 | 16.10 | 15.74 | 16.07 | 556,907 | +0.35(+2.21%) |
Apr 04, 2002 | 15.74 | 15.76 | 15.68 | 15.73 | 1,003,973 | -0.01(-0.04%) |
Apr 03, 2002 | 15.79 | 15.79 | 15.71 | 15.73 | 549,857 | -0.06(-0.39%) |
Apr 02, 2002 | 15.86 | 15.89 | 15.74 | 15.79 | 736,258 | -0.13(-0.80%) |
Apr 01, 2002 | 15.88 | 16.04 | 15.85 | 15.92 | 572,645 | +0.06(+0.38%) |
Mar 29, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.00(+0.00%) |
Mar 28, 2002 | 15.90 | 15.93 | 15.86 | 15.86 | 942,659 | +0.01(+0.08%) |
Mar 27, 2002 | 15.80 | 15.85 | 15.77 | 15.85 | 590,351 | +0.05(+0.35%) |
Mar 26, 2002 | 15.86 | 15.86 | 15.74 | 15.79 | 1,107,584 | -0.05(-0.35%) |
Mar 25, 2002 | 16.04 | 16.04 | 15.78 | 15.85 | 603,630 | -0.12(-0.73%) |
Mar 22, 2002 | 16.13 | 16.16 | 15.91 | 15.96 | 1,102,502 | -0.17(-1.06%) |
Mar 21, 2002 | 15.98 | 16.13 | 15.87 | 16.13 | 953,316 | +0.21(+1.30%) |
Mar 20, 2002 | 15.87 | 16.01 | 15.87 | 15.93 | 358,046 | -0.02(-0.15%) |
Mar 19, 2002 | 15.85 | 15.98 | 15.80 | 15.95 | 381,162 | +0.15(+0.97%) |
Mar 18, 2002 | 15.80 | 15.88 | 15.68 | 15.80 | 678,059 | +0.09(+0.58%) |
Mar 15, 2002 | 15.74 | 15.84 | 15.66 | 15.71 | 839,377 | +0.00(+0.00%) |
Mar 14, 2002 | 15.65 | 15.77 | 15.65 | 15.71 | 606,745 | +0.14(+0.90%) |
Mar 13, 2002 | 15.55 | 15.62 | 15.53 | 15.57 | 522,151 | +0.01(+0.08%) |
Mar 12, 2002 | 15.49 | 15.57 | 15.48 | 15.55 | 728,553 | +0.04(+0.28%) |
Mar 11, 2002 | 15.65 | 15.65 | 15.48 | 15.51 | 847,902 | -0.10(-0.66%) |
Mar 08, 2002 | 15.55 | 15.65 | 15.46 | 15.62 | 788,227 | +0.10(+0.63%) |
Mar 07, 2002 | 15.49 | 15.55 | 15.37 | 15.52 | 501,167 | +0.12(+0.75%) |
Mar 06, 2002 | 15.40 | 15.40 | 15.19 | 15.40 | 1,202,342 | +0.15(+1.00%) |
Mar 05, 2002 | 15.15 | 15.31 | 15.10 | 15.25 | 884,460 | +0.26(+1.71%) |
Mar 04, 2002 | 14.70 | 15.01 | 14.67 | 14.99 | 755,767 | +0.30(+2.08%) |