Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.23 | 13.41 | 13.23 | 13.35 | 133,190 | +0.26(+2.00%) |
Feb 27, 2003 | 12.99 | 13.21 | 12.99 | 13.09 | 101,956 | +0.13(+1.01%) |
Feb 26, 2003 | 13.09 | 13.12 | 12.96 | 12.96 | 136,630 | -0.25(-1.93%) |
Feb 25, 2003 | 13.32 | 13.32 | 12.89 | 13.21 | 356,780 | -0.20(-1.46%) |
Feb 24, 2003 | 13.52 | 13.53 | 13.38 | 13.41 | 266,656 | -0.10(-0.75%) |
Feb 21, 2003 | 13.45 | 13.53 | 13.35 | 13.51 | 231,295 | +0.07(+0.54%) |
Feb 20, 2003 | 13.35 | 13.44 | 13.30 | 13.44 | 257,575 | +0.36(+2.72%) |
Feb 19, 2003 | 13.10 | 13.23 | 13.01 | 13.08 | 162,498 | +0.01(+0.11%) |
Feb 18, 2003 | 13.01 | 13.13 | 12.99 | 13.07 | 178,046 | -0.03(-0.22%) |
Feb 14, 2003 | 12.97 | 13.10 | 12.90 | 13.10 | 205,565 | +0.36(+2.80%) |
Feb 13, 2003 | 12.86 | 12.86 | 12.62 | 12.74 | 329,812 | +0.06(+0.46%) |
Feb 12, 2003 | 12.72 | 12.79 | 12.62 | 12.68 | 251,796 | +0.21(+1.69%) |
Feb 11, 2003 | 12.46 | 12.60 | 12.44 | 12.47 | 98,517 | +0.01(+0.12%) |
Feb 10, 2003 | 12.48 | 12.60 | 12.39 | 12.46 | 154,792 | -0.04(-0.35%) |
Feb 07, 2003 | 12.54 | 12.68 | 12.36 | 12.50 | 131,402 | +0.06(+0.47%) |
Feb 06, 2003 | 12.44 | 12.50 | 12.40 | 12.44 | 112,276 | +0.01(+0.12%) |
Feb 05, 2003 | 12.46 | 12.68 | 12.41 | 12.43 | 192,768 | +0.01(+0.06%) |
Feb 04, 2003 | 12.55 | 12.55 | 12.25 | 12.42 | 188,778 | -0.20(-1.61%) |
Feb 03, 2003 | 12.72 | 12.75 | 12.49 | 12.62 | 300,229 | +0.49(+4.01%) |
Jan 31, 2003 | 12.06 | 12.35 | 12.06 | 12.14 | 478,000 | +0.22(+1.83%) |
Jan 30, 2003 | 12.12 | 12.17 | 11.92 | 11.92 | 383,473 | -0.37(-3.02%) |
Jan 29, 2003 | 12.37 | 12.44 | 11.92 | 12.29 | 388,564 | -0.45(-3.54%) |
Jan 28, 2003 | 12.82 | 12.82 | 12.68 | 12.74 | 334,352 | +0.23(+1.80%) |
Jan 27, 2003 | 12.51 | 12.58 | 12.48 | 12.52 | 164,149 | -0.03(-0.23%) |
Jan 24, 2003 | 12.73 | 12.73 | 12.54 | 12.54 | 168,689 | -0.36(-2.76%) |
Jan 23, 2003 | 12.75 | 13.00 | 12.75 | 12.90 | 137,868 | +0.33(+2.66%) |
Jan 22, 2003 | 12.73 | 12.79 | 12.56 | 12.57 | 197,309 | -0.27(-2.10%) |
Jan 21, 2003 | 13.03 | 13.03 | 12.82 | 12.83 | 363,109 | -0.28(-2.16%) |
Jan 17, 2003 | 13.20 | 13.23 | 13.08 | 13.12 | 281,654 | -0.08(-0.61%) |
Jan 16, 2003 | 13.08 | 13.29 | 13.08 | 13.20 | 173,368 | +0.15(+1.11%) |
Jan 15, 2003 | 13.12 | 13.14 | 13.01 | 13.05 | 248,907 | -0.14(-1.05%) |
Jan 14, 2003 | 13.28 | 13.28 | 13.13 | 13.19 | 227,442 | -0.16(-1.20%) |
Jan 13, 2003 | 13.31 | 13.43 | 13.30 | 13.35 | 498,502 | +0.11(+0.82%) |
Jan 10, 2003 | 13.26 | 13.33 | 13.16 | 13.24 | 152,453 | -0.12(-0.92%) |
Jan 09, 2003 | 13.34 | 13.41 | 13.19 | 13.37 | 288,809 | +0.18(+1.38%) |
Jan 08, 2003 | 13.27 | 13.30 | 13.10 | 13.18 | 260,052 | -0.23(-1.68%) |
Jan 07, 2003 | 13.23 | 13.50 | 13.23 | 13.41 | 311,649 | -0.15(-1.13%) |
Jan 06, 2003 | 13.37 | 13.61 | 13.25 | 13.56 | 292,249 | -0.02(-0.16%) |
Jan 03, 2003 | 13.55 | 13.63 | 13.47 | 13.58 | 185,063 | +0.08(+0.59%) |
Jan 02, 2003 | 13.19 | 13.55 | 13.19 | 13.50 | 354,441 | +0.38(+2.88%) |
Dec 31, 2002 | 13.13 | 13.35 | 13.10 | 13.13 | 228,818 | -0.07(-0.50%) |
Dec 30, 2002 | 13.26 | 13.45 | 13.15 | 13.19 | 253,034 | -0.14(-1.04%) |
Dec 27, 2002 | 13.26 | 13.45 | 13.26 | 13.33 | 116,679 | -0.01(-0.05%) |
Dec 26, 2002 | 13.50 | 13.58 | 13.28 | 13.34 | 111,450 | +0.04(+0.27%) |
Dec 24, 2002 | 13.24 | 13.47 | 13.23 | 13.30 | 42,654 | -0.06(-0.44%) |
Dec 23, 2002 | 13.45 | 13.51 | 13.28 | 13.36 | 118,330 | +0.06(+0.44%) |
Dec 20, 2002 | 13.26 | 13.44 | 13.18 | 13.30 | 125,210 | +0.33(+2.52%) |
Dec 19, 2002 | 12.95 | 13.22 | 12.95 | 12.97 | 245,879 | +0.02(+0.17%) |
Dec 18, 2002 | 13.15 | 13.15 | 12.95 | 12.95 | 646,415 | -0.30(-2.25%) |
Dec 17, 2002 | 13.32 | 13.43 | 13.17 | 13.25 | 174,468 | -0.39(-2.88%) |
Dec 16, 2002 | 13.55 | 13.66 | 13.45 | 13.64 | 141,171 | +0.47(+3.53%) |
Dec 13, 2002 | 13.45 | 13.45 | 13.18 | 13.18 | 353,891 | -0.41(-3.05%) |
Dec 12, 2002 | 13.64 | 13.69 | 13.49 | 13.59 | 80,079 | +0.13(+0.97%) |
Dec 11, 2002 | 13.45 | 13.58 | 13.41 | 13.46 | 129,062 | -0.11(-0.80%) |
Dec 10, 2002 | 13.56 | 13.66 | 13.48 | 13.57 | 205,289 | +0.15(+1.08%) |
Dec 09, 2002 | 13.51 | 13.60 | 13.32 | 13.42 | 201,437 | -0.04(-0.32%) |
Dec 06, 2002 | 13.34 | 13.50 | 13.30 | 13.47 | 101,406 | +0.06(+0.43%) |
Dec 05, 2002 | 13.52 | 13.52 | 13.30 | 13.41 | 240,376 | -0.07(-0.54%) |
Dec 04, 2002 | 13.49 | 13.66 | 13.45 | 13.48 | 115,991 | -0.17(-1.23%) |
Dec 03, 2002 | 13.85 | 13.85 | 13.50 | 13.65 | 253,585 | -0.15(-1.11%) |
Dec 02, 2002 | 13.80 | 13.91 | 13.73 | 13.80 | 312,888 | -0.01(-0.10%) |
Nov 29, 2002 | 13.85 | 13.92 | 13.81 | 13.82 | 204,189 | +0.04(+0.26%) |
Nov 27, 2002 | 13.67 | 13.92 | 13.67 | 13.78 | 185,751 | +0.15(+1.12%) |
Nov 26, 2002 | 13.77 | 13.77 | 13.63 | 13.63 | 309,723 | -0.09(-0.69%) |
Nov 25, 2002 | 13.66 | 13.80 | 13.56 | 13.72 | 235,973 | +0.42(+3.17%) |
Nov 22, 2002 | 13.31 | 13.37 | 13.23 | 13.30 | 359,945 | -0.11(-0.81%) |
Nov 21, 2002 | 13.36 | 13.44 | 13.12 | 13.41 | 289,772 | -0.02(-0.16%) |
Nov 20, 2002 | 13.24 | 13.66 | 13.15 | 13.43 | 325,959 | +0.27(+2.04%) |
Nov 19, 2002 | 13.25 | 13.25 | 13.06 | 13.16 | 393,930 | -0.01(-0.11%) |
Nov 18, 2002 | 13.32 | 13.32 | 13.09 | 13.18 | 288,671 | -0.07(-0.55%) |
Nov 15, 2002 | 13.00 | 13.26 | 13.00 | 13.25 | 215,884 | +0.31(+2.42%) |
Nov 14, 2002 | 12.88 | 13.02 | 12.82 | 12.94 | 160,434 | +0.17(+1.31%) |
Nov 13, 2002 | 12.75 | 12.82 | 12.61 | 12.77 | 192,768 | +0.03(+0.23%) |
Nov 12, 2002 | 12.65 | 12.75 | 12.43 | 12.74 | 219,737 | +0.31(+2.51%) |
Nov 11, 2002 | 12.72 | 12.72 | 12.36 | 12.43 | 288,534 | -0.54(-4.15%) |
Nov 08, 2002 | 13.19 | 13.21 | 12.90 | 12.97 | 251,934 | +0.03(+0.22%) |
Nov 07, 2002 | 12.93 | 13.08 | 12.90 | 12.94 | 258,813 | +0.01(+0.06%) |
Nov 06, 2002 | 13.00 | 13.00 | 12.83 | 12.93 | 392,554 | -0.23(-1.71%) |
Nov 05, 2002 | 12.98 | 13.15 | 12.97 | 13.15 | 361,183 | -0.39(-2.90%) |
Nov 04, 2002 | 13.95 | 13.95 | 13.54 | 13.55 | 431,356 | -0.12(-0.85%) |
Nov 01, 2002 | 13.15 | 13.66 | 13.15 | 13.66 | 272,985 | +0.52(+3.98%) |
Oct 31, 2002 | 13.23 | 13.26 | 13.04 | 13.14 | 330,224 | -0.32(-2.38%) |
Oct 30, 2002 | 13.25 | 13.69 | 13.23 | 13.46 | 280,278 | +0.37(+2.83%) |
Oct 29, 2002 | 12.75 | 13.15 | 12.73 | 13.09 | 9,769,154 | -0.99(-7.02%) |
Oct 28, 2002 | 14.52 | 14.52 | 13.99 | 14.08 | 673,383 | -1.05(-6.92%) |
Oct 25, 2002 | 14.99 | 15.26 | 14.92 | 15.12 | 120,394 | +0.41(+2.77%) |
Oct 24, 2002 | 14.96 | 15.04 | 14.62 | 14.72 | 208,454 | -0.07(-0.49%) |
Oct 23, 2002 | 14.65 | 14.79 | 14.62 | 14.79 | 214,921 | +0.18(+1.24%) |
Oct 22, 2002 | 14.57 | 14.74 | 14.55 | 14.61 | 256,612 | -0.32(-2.14%) |
Oct 21, 2002 | 14.81 | 14.96 | 14.69 | 14.93 | 220,837 | +0.30(+2.04%) |
Oct 18, 2002 | 14.76 | 14.82 | 14.61 | 14.63 | 140,208 | -0.31(-2.04%) |
Oct 17, 2002 | 15.10 | 15.10 | 14.83 | 14.94 | 134,704 | +0.36(+2.49%) |
Oct 16, 2002 | 14.64 | 14.82 | 14.40 | 14.57 | 146,537 | +0.06(+0.40%) |
Oct 15, 2002 | 14.35 | 14.63 | 14.32 | 14.51 | 249,732 | +0.70(+5.10%) |
Oct 14, 2002 | 13.90 | 14.00 | 13.66 | 13.81 | 177,495 | -0.09(-0.68%) |
Oct 11, 2002 | 13.98 | 14.17 | 13.81 | 13.90 | 290,597 | +0.01(+0.11%) |
Oct 10, 2002 | 13.48 | 13.96 | 13.45 | 13.89 | 265,693 | +0.30(+2.19%) |
Oct 09, 2002 | 13.88 | 13.88 | 13.52 | 13.59 | 514,875 | -0.47(-3.31%) |
Oct 08, 2002 | 13.99 | 14.12 | 13.77 | 14.06 | 497,676 | +0.21(+1.52%) |
Oct 07, 2002 | 14.25 | 14.26 | 13.45 | 13.85 | 448,142 | -0.68(-4.65%) |
Oct 04, 2002 | 14.57 | 14.61 | 14.35 | 14.52 | 175,294 | +0.10(+0.71%) |
Oct 03, 2002 | 14.57 | 14.57 | 14.35 | 14.42 | 106,497 | +0.17(+1.23%) |
Oct 02, 2002 | 14.43 | 14.61 | 14.17 | 14.24 | 347,424 | -0.63(-4.25%) |
Oct 01, 2002 | 14.46 | 14.94 | 14.43 | 14.88 | 295,413 | +0.44(+3.02%) |
Sep 30, 2002 | 14.75 | 14.75 | 14.28 | 14.44 | 351,689 | -0.31(-2.07%) |
Sep 27, 2002 | 15.07 | 15.07 | 14.66 | 14.75 | 124,109 | -0.36(-2.41%) |
Sep 26, 2002 | 14.75 | 15.12 | 14.75 | 15.11 | 154,517 | +0.25(+1.66%) |
Sep 25, 2002 | 14.59 | 14.99 | 14.59 | 14.86 | 229,643 | -0.04(-0.24%) |
Sep 24, 2002 | 14.95 | 15.14 | 14.81 | 14.90 | 413,606 | -0.20(-1.30%) |
Sep 23, 2002 | 15.15 | 15.23 | 15.04 | 15.10 | 98,104 | -0.21(-1.38%) |
Sep 20, 2002 | 15.37 | 15.48 | 15.26 | 15.31 | 104,020 | -0.01(-0.10%) |
Sep 19, 2002 | 15.63 | 15.63 | 15.26 | 15.32 | 1,582,327 | -0.13(-0.85%) |
Sep 18, 2002 | 15.26 | 15.62 | 15.20 | 15.45 | 373,979 | +0.60(+4.06%) |
Sep 17, 2002 | 15.05 | 15.23 | 14.76 | 14.85 | 275,049 | +0.12(+0.79%) |
Sep 16, 2002 | 14.79 | 14.80 | 14.59 | 14.73 | 329,812 | -0.04(-0.25%) |
Sep 13, 2002 | 14.71 | 14.79 | 14.54 | 14.77 | 668,155 | -0.11(-0.73%) |
Sep 12, 2002 | 15.04 | 15.08 | 14.78 | 14.88 | 145,436 | -0.19(-1.25%) |
Sep 11, 2002 | 15.24 | 15.24 | 14.99 | 15.07 | 81,042 | +0.31(+2.07%) |
Sep 10, 2002 | 14.86 | 14.97 | 14.75 | 14.76 | 186,852 | -0.10(-0.68%) |
Sep 09, 2002 | 14.84 | 14.94 | 14.72 | 14.86 | 128,099 | -0.04(-0.24%) |
Sep 06, 2002 | 14.72 | 14.96 | 14.72 | 14.90 | 175,569 | +0.39(+2.65%) |
Sep 05, 2002 | 14.63 | 14.63 | 14.46 | 14.51 | 205,565 | -0.12(-0.84%) |
Sep 04, 2002 | 14.72 | 14.72 | 14.54 | 14.64 | 414,432 | -0.33(-2.23%) |
Sep 03, 2002 | 15.06 | 15.06 | 14.79 | 14.97 | 503,180 | -0.44(-2.83%) |
Aug 30, 2002 | 15.33 | 15.63 | 15.29 | 15.41 | 54,074 | -0.10(-0.66%) |
Aug 29, 2002 | 15.46 | 15.55 | 15.12 | 15.51 | 93,838 | +0.11(+0.71%) |
Aug 28, 2002 | 15.60 | 15.62 | 15.39 | 15.40 | 114,065 | -0.44(-2.75%) |
Aug 27, 2002 | 16.13 | 16.13 | 15.81 | 15.84 | 14,695,009 | -0.14(-0.86%) |
Aug 26, 2002 | 15.98 | 15.99 | 15.77 | 15.97 | 148,050 | +0.28(+1.76%) |
Aug 23, 2002 | 15.73 | 15.75 | 15.63 | 15.70 | 163,048 | -0.04(-0.23%) |
Aug 22, 2002 | 15.64 | 15.81 | 15.55 | 15.73 | 184,650 | +0.00(+0.00%) |
Aug 21, 2002 | 15.41 | 15.80 | 15.41 | 15.73 | 229,781 | +0.60(+3.94%) |
Aug 20, 2002 | 15.12 | 15.19 | 14.94 | 15.14 | 197,859 | +0.09(+0.63%) |
Aug 16, 2002 | 15.20 | 15.30 | 14.99 | 15.04 | 186,439 | -0.26(-1.71%) |
Aug 15, 2002 | 15.22 | 15.37 | 15.08 | 15.31 | 221,525 | -0.08(-0.52%) |
Aug 14, 2002 | 15.34 | 15.39 | 15.04 | 15.39 | 169,377 | +0.19(+1.24%) |
Aug 13, 2002 | 15.22 | 15.52 | 15.20 | 15.20 | 141,308 | -0.01(-0.10%) |
Aug 12, 2002 | 15.26 | 15.31 | 15.18 | 15.21 | 111,038 | +0.12(+0.77%) |
Aug 07, 2002 | 14.83 | 15.19 | 14.83 | 15.10 | 190,292 | +0.45(+3.08%) |
Aug 06, 2002 | 14.57 | 14.75 | 14.46 | 14.64 | 360,633 | +0.25(+1.77%) |
Aug 05, 2002 | 14.68 | 14.68 | 14.32 | 14.39 | 184,650 | -0.12(-0.85%) |
Aug 02, 2002 | 14.79 | 14.79 | 14.40 | 14.51 | 273,261 | -0.39(-2.63%) |
Aug 01, 2002 | 14.96 | 15.03 | 14.86 | 14.91 | 350,313 | -0.36(-2.33%) |
Jul 31, 2002 | 15.19 | 15.34 | 15.12 | 15.26 | 369,851 | -0.38(-2.42%) |
Jul 30, 2002 | 15.68 | 15.77 | 15.49 | 15.64 | 582,571 | -0.20(-1.24%) |
Jul 29, 2002 | 15.55 | 15.99 | 15.46 | 15.84 | 369,989 | +0.65(+4.26%) |
Jul 26, 2002 | 15.06 | 15.79 | 15.01 | 15.19 | 307,521 | -0.52(-3.29%) |
Jul 25, 2002 | 16.11 | 16.12 | 15.43 | 15.71 | 403,975 | -0.99(-5.92%) |
Jul 24, 2002 | 16.48 | 16.79 | 16.37 | 16.69 | 398,196 | +0.61(+3.80%) |
Jul 23, 2002 | 16.16 | 16.43 | 16.03 | 16.08 | 420,211 | +0.28(+1.75%) |
Jul 22, 2002 | 15.52 | 15.81 | 15.52 | 15.81 | 489,145 | +0.65(+4.32%) |
Jul 19, 2002 | 15.43 | 15.43 | 15.15 | 15.15 | 338,618 | -0.03(-0.19%) |
Jul 17, 2002 | 15.19 | 15.33 | 15.02 | 15.18 | 178,871 | +0.15(+1.02%) |
Jul 12, 2002 | 15.34 | 15.34 | 14.96 | 15.03 | 172,267 | +0.01(+0.10%) |
Jul 11, 2002 | 14.90 | 15.04 | 14.68 | 15.02 | 273,811 | +0.11(+0.73%) |
Jul 10, 2002 | 15.26 | 15.77 | 14.89 | 14.91 | 1,375,937 | -0.28(-1.87%) |
Jul 09, 2002 | 15.42 | 15.42 | 15.19 | 15.19 | 234,734 | -0.23(-1.51%) |
Jul 08, 2002 | 15.34 | 15.42 | 15.34 | 15.42 | 316,878 | -0.16(-1.03%) |
Jul 05, 2002 | 15.05 | 15.58 | 15.05 | 15.58 | 66,870 | +0.38(+2.49%) |
Jul 04, 2002 | 15.04 | 15.26 | 15.03 | 15.20 | 300,642 | +0.00(+0.00%) |
Jul 03, 2002 | 15.04 | 15.26 | 15.03 | 15.20 | 300,642 | +0.31(+2.05%) |
Jul 02, 2002 | 15.01 | 15.17 | 14.80 | 14.90 | 221,938 | +0.09(+0.59%) |
Jul 01, 2002 | 15.10 | 15.15 | 14.81 | 14.81 | 97,966 | -0.24(-1.59%) |
Jun 28, 2002 | 14.72 | 15.07 | 14.72 | 15.05 | 220,975 | +0.47(+3.19%) |
Jun 27, 2002 | 14.56 | 14.60 | 14.23 | 14.59 | 143,097 | +0.12(+0.85%) |
Jun 26, 2002 | 14.48 | 14.59 | 14.32 | 14.46 | 220,975 | -0.07(-0.50%) |
Jun 25, 2002 | 14.72 | 14.98 | 14.43 | 14.54 | 333,251 | +0.20(+1.37%) |
Jun 21, 2002 | 14.56 | 14.56 | 14.43 | 14.34 | 177,633 | -0.20(-1.35%) |
Jun 20, 2002 | 14.83 | 14.83 | 14.46 | 14.54 | 310,273 | -0.29(-1.96%) |
Jun 19, 2002 | 14.90 | 15.04 | 14.55 | 14.83 | 245,879 | -0.29(-1.92%) |
Jun 18, 2002 | 15.28 | 15.28 | 14.90 | 15.12 | 318,116 | -0.20(-1.28%) |
Jun 17, 2002 | 15.08 | 15.37 | 15.02 | 15.31 | 231,295 | -0.09(-0.61%) |
Jun 14, 2002 | 15.55 | 15.55 | 15.20 | 15.41 | 444,565 | -0.25(-1.62%) |
Jun 12, 2002 | 15.70 | 15.70 | 15.41 | 15.66 | 374,254 | +0.33(+2.13%) |
Jun 11, 2002 | 15.49 | 15.80 | 15.31 | 15.34 | 232,670 | -0.09(-0.57%) |
Jun 10, 2002 | 15.41 | 15.71 | 15.41 | 15.42 | 129,613 | -0.30(-1.90%) |
Jun 07, 2002 | 15.57 | 15.83 | 15.55 | 15.72 | 359,119 | +0.53(+3.49%) |
Jun 06, 2002 | 15.48 | 15.54 | 15.19 | 15.19 | 225,653 | -0.44(-2.79%) |
Jun 05, 2002 | 15.56 | 15.72 | 15.51 | 15.63 | 123,971 | -0.16(-1.01%) |
May 31, 2002 | 15.77 | 15.92 | 15.66 | 15.79 | 232,120 | -0.39(-2.38%) |
May 28, 2002 | 16.31 | 16.31 | 16.08 | 16.17 | 195,383 | -0.37(-2.24%) |
May 27, 2002 | 16.35 | 16.54 | 16.35 | 16.54 | 541,431 | +0.00(+0.00%) |
May 24, 2002 | 16.35 | 16.54 | 16.35 | 16.54 | 541,431 | +0.53(+3.31%) |
May 23, 2002 | 15.92 | 16.05 | 15.85 | 16.01 | 475,523 | -0.43(-2.61%) |
May 22, 2002 | 16.42 | 16.50 | 16.17 | 16.44 | 274,912 | -0.13(-0.79%) |
May 21, 2002 | 16.65 | 16.69 | 16.57 | 16.57 | 387,876 | -0.25(-1.51%) |
May 20, 2002 | 16.71 | 16.86 | 16.61 | 16.82 | 435,484 | -0.25(-1.49%) |
May 17, 2002 | 16.90 | 17.14 | 16.86 | 17.08 | 506,344 | +0.33(+2.00%) |
May 16, 2002 | 16.82 | 16.91 | 16.73 | 16.75 | 171,304 | +0.01(+0.09%) |
May 15, 2002 | 16.43 | 16.75 | 16.43 | 16.73 | 346,460 | +0.14(+0.83%) |
May 14, 2002 | 16.48 | 16.61 | 16.46 | 16.59 | 256,612 | -0.05(-0.31%) |
May 13, 2002 | 16.48 | 16.67 | 16.36 | 16.64 | 281,516 | +0.15(+0.88%) |
May 10, 2002 | 16.57 | 16.64 | 16.45 | 16.50 | 167,176 | -0.06(-0.35%) |
May 09, 2002 | 16.64 | 16.65 | 16.52 | 16.56 | 272,022 | -0.53(-3.10%) |
May 08, 2002 | 16.87 | 17.33 | 16.87 | 17.09 | 299,266 | +0.31(+1.86%) |
May 07, 2002 | 16.68 | 16.78 | 16.64 | 16.77 | 161,535 | +0.09(+0.57%) |
May 06, 2002 | 16.90 | 17.00 | 16.64 | 16.68 | 264,179 | -0.25(-1.50%) |
May 03, 2002 | 16.93 | 16.93 | 16.80 | 16.93 | 181,348 | +0.12(+0.69%) |
May 02, 2002 | 16.72 | 16.82 | 16.66 | 16.82 | 435,621 | -0.37(-2.16%) |
May 01, 2002 | 16.86 | 17.20 | 16.86 | 17.19 | 567,161 | +0.70(+4.23%) |
Apr 30, 2002 | 16.35 | 16.65 | 16.35 | 16.49 | 401,498 | +0.21(+1.29%) |
Apr 29, 2002 | 16.32 | 16.40 | 16.21 | 16.28 | 342,195 | -0.04(-0.27%) |
Apr 26, 2002 | 16.23 | 16.39 | 16.03 | 16.32 | 540,330 | +0.29(+1.81%) |
Apr 25, 2002 | 16.10 | 16.18 | 15.92 | 16.03 | 194,282 | +0.05(+0.32%) |
Apr 24, 2002 | 15.77 | 16.03 | 15.77 | 15.98 | 457,361 | +0.21(+1.34%) |
Apr 23, 2002 | 15.65 | 15.89 | 15.65 | 15.77 | 175,431 | +0.11(+0.70%) |
Apr 22, 2002 | 15.83 | 15.83 | 15.55 | 15.66 | 126,861 | +0.11(+0.70%) |
Apr 19, 2002 | 15.55 | 15.58 | 15.45 | 15.55 | 145,986 | +0.01(+0.05%) |
Apr 18, 2002 | 15.48 | 15.64 | 15.45 | 15.55 | 165,662 | +0.10(+0.66%) |
Apr 17, 2002 | 15.55 | 15.55 | 15.38 | 15.44 | 292,661 | +0.15(+0.95%) |
Apr 16, 2002 | 15.12 | 15.44 | 15.12 | 15.30 | 187,540 | +0.36(+2.43%) |
Apr 15, 2002 | 14.94 | 15.04 | 14.86 | 14.94 | 70,172 | +0.19(+1.28%) |
Apr 12, 2002 | 14.75 | 14.82 | 14.59 | 14.75 | 54,899 | +0.14(+0.95%) |
Apr 11, 2002 | 14.79 | 14.79 | 14.54 | 14.61 | 213,407 | -0.41(-2.71%) |
Apr 10, 2002 | 14.96 | 15.04 | 14.91 | 15.02 | 153,141 | +0.24(+1.62%) |
Apr 09, 2002 | 14.75 | 14.79 | 14.61 | 14.78 | 244,366 | -0.20(-1.36%) |
Apr 08, 2002 | 14.75 | 15.02 | 14.75 | 14.98 | 67,145 | -0.15(-1.01%) |
Apr 05, 2002 | 14.94 | 15.14 | 14.91 | 15.13 | 46,231 | +0.29(+1.96%) |
Apr 04, 2002 | 14.97 | 14.97 | 14.72 | 14.84 | 70,172 | -0.13(-0.87%) |
Apr 03, 2002 | 14.86 | 15.15 | 14.72 | 14.97 | 97,416 | +0.07(+0.49%) |
Apr 02, 2002 | 14.90 | 15.00 | 14.87 | 14.90 | 140,070 | -0.16(-1.06%) |
Apr 01, 2002 | 15.04 | 15.19 | 14.92 | 15.06 | 103,608 | -0.33(-2.13%) |
Mar 29, 2002 | 15.41 | 15.44 | 15.26 | 15.39 | 111,038 | +0.00(+0.00%) |
Mar 28, 2002 | 15.41 | 15.44 | 15.26 | 15.39 | 1,114,509 | +0.16(+1.05%) |
Mar 27, 2002 | 15.25 | 15.33 | 15.10 | 15.23 | 232,946 | +0.13(+0.87%) |
Mar 26, 2002 | 14.79 | 15.15 | 14.79 | 15.10 | 102,507 | +0.20(+1.32%) |
Mar 25, 2002 | 15.04 | 15.08 | 14.86 | 14.90 | 250,695 | -0.17(-1.16%) |
Mar 22, 2002 | 15.07 | 15.15 | 14.98 | 15.07 | 166,350 | -0.15(-1.00%) |
Mar 21, 2002 | 15.36 | 15.36 | 15.15 | 15.23 | 74,988 | -0.01(-0.10%) |
Mar 20, 2002 | 15.36 | 15.41 | 15.24 | 15.24 | 177,633 | -0.47(-2.96%) |
Mar 19, 2002 | 15.67 | 15.92 | 15.67 | 15.71 | 143,372 | +0.22(+1.41%) |
Mar 18, 2002 | 15.62 | 15.62 | 15.38 | 15.49 | 139,520 | -0.36(-2.25%) |
Mar 15, 2002 | 15.74 | 15.89 | 15.63 | 15.84 | 299,816 | +0.39(+2.54%) |
Mar 14, 2002 | 15.48 | 15.60 | 15.44 | 15.45 | 160,434 | +0.09(+0.62%) |
Mar 13, 2002 | 15.48 | 15.49 | 15.19 | 15.36 | 112,689 | -0.12(-0.80%) |
Mar 12, 2002 | 15.55 | 15.55 | 15.39 | 15.48 | 77,740 | -0.08(-0.51%) |
Mar 11, 2002 | 15.47 | 15.57 | 15.42 | 15.56 | 174,606 | -0.25(-1.56%) |
Mar 08, 2002 | 15.63 | 15.95 | 15.63 | 15.81 | 208,316 | -0.51(-3.12%) |
Mar 07, 2002 | 16.29 | 16.59 | 16.21 | 16.32 | 316,052 | +0.38(+2.37%) |
Mar 06, 2002 | 15.73 | 15.95 | 15.63 | 15.94 | 173,643 | +0.20(+1.29%) |
Mar 05, 2002 | 15.77 | 15.86 | 15.63 | 15.73 | 363,935 | -0.23(-1.46%) |
Mar 04, 2002 | 15.44 | 16.11 | 15.44 | 15.97 | 556,979 | +1.18(+7.96%) |