Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.32 | 18.33 | 18.03 | 18.19 | 978,846 | -0.13(-0.70%) |
Mar 28, 2003 | 18.23 | 18.34 | 18.09 | 18.32 | 558,271 | +0.03(+0.15%) |
Mar 27, 2003 | 18.28 | 18.40 | 18.09 | 18.29 | 848,808 | +0.01(+0.06%) |
Mar 26, 2003 | 18.35 | 18.39 | 18.21 | 18.28 | 917,746 | -0.12(-0.67%) |
Mar 25, 2003 | 18.28 | 18.47 | 18.24 | 18.40 | 1,082,342 | +0.08(+0.43%) |
Mar 24, 2003 | 18.67 | 18.67 | 18.22 | 18.32 | 1,448,407 | -0.45(-2.39%) |
Mar 21, 2003 | 18.37 | 18.77 | 18.26 | 18.77 | 1,374,838 | +0.49(+2.70%) |
Mar 20, 2003 | 18.05 | 18.37 | 17.82 | 18.28 | 1,076,285 | +0.17(+0.96%) |
Mar 19, 2003 | 17.96 | 18.10 | 17.90 | 18.10 | 936,984 | +0.21(+1.16%) |
Mar 18, 2003 | 18.08 | 18.17 | 17.77 | 17.90 | 1,314,094 | -0.14(-0.78%) |
Mar 17, 2003 | 17.57 | 18.04 | 17.35 | 18.04 | 1,417,234 | +0.47(+2.65%) |
Mar 14, 2003 | 17.59 | 17.72 | 17.41 | 17.57 | 957,470 | +0.02(+0.10%) |
Mar 13, 2003 | 17.37 | 17.55 | 17.15 | 17.55 | 972,789 | +0.44(+2.56%) |
Mar 12, 2003 | 17.05 | 17.13 | 16.75 | 17.12 | 1,380,360 | -0.10(-0.59%) |
Mar 11, 2003 | 17.34 | 17.55 | 17.20 | 17.22 | 856,824 | -0.20(-1.16%) |
Mar 10, 2003 | 17.98 | 18.04 | 17.40 | 17.42 | 653,929 | -0.62(-3.45%) |
Mar 07, 2003 | 17.78 | 18.14 | 17.78 | 18.04 | 819,416 | +0.04(+0.22%) |
Mar 06, 2003 | 17.99 | 18.11 | 17.86 | 18.00 | 1,238,921 | -0.08(-0.47%) |
Mar 05, 2003 | 17.68 | 18.09 | 17.63 | 18.09 | 857,893 | +0.44(+2.48%) |
Mar 04, 2003 | 17.92 | 17.92 | 17.65 | 17.65 | 584,992 | -0.26(-1.47%) |
Mar 03, 2003 | 18.32 | 18.47 | 17.91 | 17.91 | 576,797 | -0.26(-1.45%) |
Feb 28, 2003 | 18.05 | 18.37 | 18.05 | 18.18 | 903,139 | +0.10(+0.53%) |
Feb 27, 2003 | 17.75 | 18.09 | 17.64 | 18.08 | 1,046,715 | +0.45(+2.58%) |
Feb 26, 2003 | 17.92 | 17.94 | 17.58 | 17.63 | 786,995 | -0.29(-1.60%) |
Feb 25, 2003 | 17.57 | 17.95 | 17.40 | 17.91 | 928,078 | +0.35(+2.01%) |
Feb 24, 2003 | 17.99 | 17.99 | 17.54 | 17.56 | 609,396 | -0.43(-2.37%) |
Feb 21, 2003 | 17.79 | 18.08 | 17.61 | 17.99 | 839,723 | +0.28(+1.59%) |
Feb 20, 2003 | 17.92 | 17.92 | 17.70 | 17.71 | 567,534 | -0.12(-0.66%) |
Feb 19, 2003 | 17.89 | 17.90 | 17.67 | 17.82 | 789,311 | -0.07(-0.41%) |
Feb 18, 2003 | 17.78 | 17.95 | 17.78 | 17.90 | 713,426 | +0.13(+0.76%) |
Feb 14, 2003 | 17.51 | 17.76 | 17.36 | 17.76 | 1,045,468 | +0.25(+1.44%) |
Feb 13, 2003 | 17.40 | 17.59 | 17.30 | 17.51 | 964,417 | +0.03(+0.16%) |
Feb 12, 2003 | 17.78 | 17.90 | 17.48 | 17.48 | 816,388 | -0.30(-1.67%) |
Feb 11, 2003 | 18.10 | 18.17 | 17.69 | 17.78 | 659,095 | -0.28(-1.55%) |
Feb 10, 2003 | 17.87 | 18.06 | 17.69 | 18.06 | 579,113 | +0.26(+1.48%) |
Feb 07, 2003 | 18.10 | 18.24 | 17.76 | 17.80 | 744,243 | -0.21(-1.18%) |
Feb 06, 2003 | 18.24 | 18.22 | 17.83 | 18.01 | 900,467 | -0.02(-0.09%) |
Feb 05, 2003 | 18.24 | 18.46 | 17.98 | 18.03 | 560,409 | -0.11(-0.62%) |
Feb 04, 2003 | 18.42 | 18.42 | 18.08 | 18.14 | 868,225 | -0.28(-1.52%) |
Feb 03, 2003 | 18.44 | 18.61 | 18.36 | 18.42 | 813,894 | +0.02(+0.09%) |
Jan 31, 2003 | 17.98 | 18.51 | 17.98 | 18.40 | 1,270,273 | +0.30(+1.68%) |
Jan 30, 2003 | 18.44 | 18.55 | 18.05 | 18.10 | 655,354 | -0.42(-2.24%) |
Jan 29, 2003 | 18.30 | 18.62 | 18.14 | 18.51 | 779,514 | +0.10(+0.55%) |
Jan 28, 2003 | 18.33 | 18.41 | 18.14 | 18.41 | 794,121 | +0.20(+1.08%) |
Jan 27, 2003 | 18.41 | 18.51 | 18.19 | 18.22 | 755,644 | -0.20(-1.07%) |
Jan 24, 2003 | 18.81 | 18.83 | 18.39 | 18.41 | 1,160,364 | -0.50(-2.64%) |
Jan 23, 2003 | 18.78 | 19.00 | 18.73 | 18.91 | 555,599 | +0.22(+1.17%) |
Jan 22, 2003 | 18.83 | 18.93 | 18.67 | 18.69 | 708,438 | -0.20(-1.07%) |
Jan 21, 2003 | 19.28 | 19.32 | 18.90 | 18.90 | 745,847 | -0.29(-1.52%) |
Jan 17, 2003 | 19.20 | 19.36 | 18.97 | 19.19 | 592,829 | -0.01(-0.06%) |
Jan 16, 2003 | 19.46 | 19.59 | 19.14 | 19.20 | 825,116 | -0.22(-1.16%) |
Jan 15, 2003 | 19.70 | 19.72 | 19.30 | 19.42 | 629,347 | -0.28(-1.42%) |
Jan 14, 2003 | 19.48 | 19.72 | 19.47 | 19.70 | 597,461 | +0.17(+0.86%) |
Jan 13, 2003 | 19.62 | 19.72 | 19.47 | 19.54 | 497,706 | +0.03(+0.14%) |
Jan 10, 2003 | 19.62 | 19.70 | 19.43 | 19.51 | 566,466 | -0.22(-1.11%) |
Jan 09, 2003 | 19.49 | 19.73 | 19.48 | 19.73 | 726,074 | +0.35(+1.80%) |
Jan 08, 2003 | 19.52 | 19.64 | 19.29 | 19.38 | 502,515 | -0.21(-1.09%) |
Jan 07, 2003 | 19.77 | 19.77 | 19.54 | 19.59 | 787,174 | -0.21(-1.05%) |
Jan 06, 2003 | 19.23 | 19.83 | 19.23 | 19.80 | 1,024,270 | +0.63(+3.31%) |
Jan 03, 2003 | 19.38 | 19.38 | 19.06 | 19.17 | 603,517 | -0.22(-1.13%) |
Jan 02, 2003 | 18.97 | 19.45 | 18.80 | 19.38 | 1,070,229 | +0.66(+3.51%) |
Dec 31, 2002 | 18.82 | 18.82 | 18.44 | 18.73 | 606,724 | -0.03(-0.18%) |
Dec 30, 2002 | 18.44 | 18.82 | 18.44 | 18.76 | 713,426 | +0.19(+1.00%) |
Dec 27, 2002 | 18.74 | 18.83 | 18.47 | 18.58 | 591,939 | -0.13(-0.69%) |
Dec 26, 2002 | 18.67 | 18.96 | 18.66 | 18.70 | 504,297 | +0.04(+0.24%) |
Dec 24, 2002 | 18.67 | 18.68 | 18.53 | 18.66 | 274,504 | -0.02(-0.12%) |
Dec 23, 2002 | 18.73 | 18.73 | 18.56 | 18.68 | 377,644 | -0.05(-0.27%) |
Dec 20, 2002 | 18.33 | 18.81 | 18.33 | 18.73 | 986,506 | +0.32(+1.74%) |
Dec 19, 2002 | 18.53 | 18.76 | 18.36 | 18.41 | 465,642 | -0.15(-0.79%) |
Dec 18, 2002 | 18.75 | 18.77 | 18.49 | 18.56 | 610,465 | -0.19(-0.99%) |
Dec 17, 2002 | 18.75 | 18.92 | 18.72 | 18.74 | 718,592 | -0.07(-0.39%) |
Dec 16, 2002 | 18.42 | 18.90 | 18.40 | 18.82 | 769,182 | +0.45(+2.48%) |
Dec 13, 2002 | 18.36 | 18.56 | 18.27 | 18.36 | 626,319 | -0.16(-0.85%) |
Dec 12, 2002 | 18.74 | 18.81 | 18.44 | 18.52 | 664,261 | -0.24(-1.29%) |
Dec 11, 2002 | 18.62 | 18.85 | 18.53 | 18.76 | 657,314 | -0.16(-0.86%) |
Dec 10, 2002 | 18.61 | 18.96 | 18.59 | 18.92 | 720,195 | +0.35(+1.87%) |
Dec 09, 2002 | 18.77 | 18.87 | 18.56 | 18.58 | 718,414 | -0.30(-1.61%) |
Dec 06, 2002 | 18.44 | 19.01 | 18.44 | 18.88 | 681,540 | +0.22(+1.20%) |
Dec 05, 2002 | 19.15 | 19.15 | 18.64 | 18.65 | 510,888 | -0.30(-1.57%) |
Dec 04, 2002 | 19.05 | 19.22 | 18.88 | 18.95 | 840,258 | -0.10(-0.53%) |
Dec 03, 2002 | 19.28 | 19.34 | 19.05 | 19.05 | 650,901 | -0.31(-1.59%) |
Dec 02, 2002 | 19.62 | 19.68 | 19.23 | 19.36 | 897,439 | -0.14(-0.72%) |
Nov 29, 2002 | 19.73 | 19.73 | 19.49 | 19.50 | 234,424 | -0.22(-1.11%) |
Nov 27, 2002 | 19.51 | 19.80 | 19.49 | 19.72 | 904,742 | +0.21(+1.09%) |
Nov 26, 2002 | 19.54 | 19.63 | 19.36 | 19.51 | 926,653 | -0.15(-0.74%) |
Nov 25, 2002 | 19.69 | 19.91 | 19.55 | 19.65 | 725,539 | +0.00(+0.00%) |
Nov 22, 2002 | 19.54 | 19.75 | 19.51 | 19.65 | 846,136 | +0.09(+0.46%) |
Nov 21, 2002 | 19.31 | 19.62 | 19.27 | 19.56 | 1,021,954 | +0.31(+1.60%) |
Nov 20, 2002 | 18.64 | 19.30 | 18.64 | 19.26 | 509,819 | +0.53(+2.85%) |
Nov 19, 2002 | 18.82 | 18.83 | 18.56 | 18.72 | 597,105 | -0.05(-0.27%) |
Nov 18, 2002 | 19.24 | 19.24 | 18.68 | 18.77 | 645,913 | -0.34(-1.79%) |
Nov 15, 2002 | 18.72 | 19.14 | 18.59 | 19.11 | 949,988 | +0.31(+1.64%) |
Nov 14, 2002 | 18.43 | 18.81 | 18.43 | 18.81 | 917,390 | +0.57(+3.14%) |
Nov 13, 2002 | 18.10 | 18.67 | 17.96 | 18.23 | 922,555 | -0.12(-0.67%) |
Nov 12, 2002 | 18.05 | 18.55 | 18.03 | 18.36 | 781,295 | +0.30(+1.68%) |
Nov 11, 2002 | 18.37 | 18.39 | 18.01 | 18.05 | 1,128,656 | -0.33(-1.77%) |
Nov 08, 2002 | 18.53 | 18.78 | 18.26 | 18.38 | 786,283 | -0.15(-0.79%) |
Nov 07, 2002 | 19.31 | 19.32 | 18.46 | 18.53 | 1,085,548 | -0.80(-4.15%) |
Nov 06, 2002 | 19.71 | 19.71 | 19.04 | 19.33 | 952,482 | -0.24(-1.23%) |
Nov 05, 2002 | 19.37 | 19.70 | 19.34 | 19.57 | 792,339 | +0.09(+0.46%) |
Nov 04, 2002 | 19.65 | 19.75 | 19.34 | 19.48 | 916,855 | -0.11(-0.57%) |
Nov 01, 2002 | 18.99 | 19.65 | 18.87 | 19.59 | 564,506 | +0.58(+3.04%) |
Oct 31, 2002 | 19.31 | 19.34 | 18.96 | 19.01 | 926,653 | -0.07(-0.38%) |
Oct 30, 2002 | 18.89 | 19.16 | 18.83 | 19.09 | 537,786 | +0.25(+1.34%) |
Oct 29, 2002 | 19.03 | 19.09 | 18.63 | 18.83 | 597,461 | -0.21(-1.12%) |
Oct 28, 2002 | 19.37 | 19.48 | 18.97 | 19.05 | 617,590 | -0.19(-0.99%) |
Oct 25, 2002 | 18.77 | 19.30 | 18.64 | 19.24 | 1,140,057 | +0.49(+2.60%) |
Oct 24, 2002 | 19.23 | 19.33 | 18.72 | 18.75 | 797,505 | -0.36(-1.91%) |
Oct 23, 2002 | 19.00 | 19.19 | 18.69 | 19.11 | 1,089,823 | +0.11(+0.59%) |
Oct 22, 2002 | 18.90 | 19.00 | 18.76 | 19.00 | 1,108,349 | +0.02(+0.12%) |
Oct 21, 2002 | 18.67 | 18.99 | 18.40 | 18.98 | 1,041,905 | +0.25(+1.32%) |
Oct 18, 2002 | 18.51 | 18.81 | 18.30 | 18.73 | 1,311,778 | +0.22(+1.18%) |
Oct 17, 2002 | 18.67 | 18.76 | 18.41 | 18.51 | 1,292,540 | +0.36(+1.98%) |
Oct 16, 2002 | 18.45 | 18.58 | 18.09 | 18.15 | 1,202,404 | -0.31(-1.67%) |
Oct 15, 2002 | 18.10 | 18.66 | 17.99 | 18.46 | 1,798,440 | +0.84(+4.74%) |
Oct 14, 2002 | 17.37 | 17.88 | 17.26 | 17.63 | 1,100,868 | +0.25(+1.45%) |
Oct 11, 2002 | 16.98 | 17.91 | 16.93 | 17.37 | 2,054,241 | +1.14(+7.02%) |
Oct 10, 2002 | 15.50 | 16.35 | 15.32 | 16.23 | 2,545,000 | +0.85(+5.51%) |
Oct 09, 2002 | 15.84 | 15.84 | 15.36 | 15.39 | 1,385,526 | -0.45(-2.87%) |
Oct 08, 2002 | 15.30 | 16.13 | 15.30 | 15.84 | 2,113,559 | +0.63(+4.13%) |
Oct 07, 2002 | 15.82 | 16.02 | 15.21 | 15.21 | 516,588 | -0.72(-4.51%) |
Oct 04, 2002 | 17.03 | 17.18 | 15.79 | 15.93 | 4,044,888 | -1.02(-6.03%) |
Oct 03, 2002 | 18.14 | 18.18 | 16.94 | 16.95 | 2,595,234 | -1.13(-6.27%) |
Oct 02, 2002 | 19.20 | 19.20 | 17.96 | 18.09 | 2,037,852 | -1.06(-5.51%) |
Oct 01, 2002 | 18.39 | 19.21 | 18.27 | 19.14 | 1,872,900 | +0.80(+4.38%) |
Sep 30, 2002 | 18.24 | 18.50 | 17.82 | 18.34 | 1,437,363 | +0.10(+0.52%) |
Sep 27, 2002 | 18.68 | 18.77 | 18.19 | 18.24 | 1,135,604 | -0.43(-2.31%) |
Sep 26, 2002 | 18.33 | 18.72 | 18.22 | 18.68 | 2,137,607 | +0.35(+1.93%) |
Sep 25, 2002 | 17.80 | 18.41 | 17.68 | 18.32 | 1,190,825 | +0.63(+3.59%) |
Sep 24, 2002 | 17.96 | 18.19 | 17.64 | 17.69 | 1,362,190 | -0.44(-2.45%) |
Sep 23, 2002 | 17.94 | 18.27 | 17.77 | 18.13 | 1,563,838 | +0.16(+0.87%) |
Sep 20, 2002 | 17.68 | 18.41 | 17.68 | 17.98 | 3,129,814 | +0.17(+0.95%) |
Sep 19, 2002 | 18.14 | 18.23 | 17.68 | 17.81 | 1,525,895 | -0.61(-3.32%) |
Sep 18, 2002 | 18.75 | 18.75 | 18.36 | 18.42 | 1,209,173 | -0.33(-1.74%) |
Sep 17, 2002 | 19.56 | 19.59 | 18.74 | 18.74 | 1,143,620 | -0.54(-2.82%) |
Sep 16, 2002 | 19.18 | 19.31 | 18.87 | 19.29 | 1,018,035 | +0.11(+0.59%) |
Sep 13, 2002 | 18.91 | 19.20 | 18.70 | 19.18 | 931,818 | +0.26(+1.40%) |
Sep 12, 2002 | 19.62 | 19.62 | 18.81 | 18.91 | 1,200,444 | -0.80(-4.07%) |
Sep 11, 2002 | 19.79 | 19.84 | 19.63 | 19.72 | 627,744 | -0.16(-0.79%) |
Sep 10, 2002 | 20.07 | 20.07 | 19.68 | 19.87 | 901,714 | -0.28(-1.37%) |
Sep 09, 2002 | 20.07 | 20.34 | 19.83 | 20.15 | 981,162 | +0.07(+0.36%) |
Sep 06, 2002 | 19.92 | 20.15 | 19.83 | 20.07 | 858,605 | +0.26(+1.30%) |
Sep 05, 2002 | 19.59 | 19.85 | 19.34 | 19.82 | 905,276 | -0.02(-0.09%) |
Sep 04, 2002 | 19.37 | 19.89 | 19.27 | 19.83 | 842,573 | +0.47(+2.41%) |
Sep 03, 2002 | 19.94 | 19.94 | 19.32 | 19.37 | 767,401 | -0.68(-3.42%) |
Aug 30, 2002 | 19.89 | 20.24 | 19.81 | 20.05 | 678,334 | +0.17(+0.85%) |
Aug 29, 2002 | 19.70 | 20.07 | 19.52 | 19.88 | 740,859 | +0.10(+0.48%) |
Aug 28, 2002 | 20.01 | 20.05 | 19.54 | 19.79 | 761,522 | -0.22(-1.09%) |
Aug 27, 2002 | 19.95 | 20.25 | 19.88 | 20.01 | 910,620 | +0.06(+0.28%) |
Aug 26, 2002 | 19.70 | 20.01 | 19.65 | 19.95 | 789,133 | +0.25(+1.28%) |
Aug 23, 2002 | 19.99 | 19.99 | 19.65 | 19.70 | 916,677 | -0.40(-2.01%) |
Aug 22, 2002 | 19.90 | 20.16 | 19.87 | 20.10 | 782,008 | +0.13(+0.65%) |
Aug 21, 2002 | 20.02 | 20.18 | 19.81 | 19.97 | 883,366 | -0.12(-0.61%) |
Aug 20, 2002 | 20.21 | 20.21 | 19.90 | 20.10 | 737,474 | +0.02(+0.08%) |
Aug 16, 2002 | 19.65 | 20.16 | 19.65 | 20.08 | 2,010,776 | -0.07(-0.36%) |
Aug 15, 2002 | 20.07 | 20.23 | 19.94 | 20.15 | 1,186,550 | +0.10(+0.48%) |
Aug 14, 2002 | 19.49 | 20.07 | 19.16 | 20.06 | 1,033,533 | +0.57(+2.94%) |
Aug 13, 2002 | 19.79 | 20.10 | 19.47 | 19.49 | 1,104,430 | -0.44(-2.23%) |
Aug 12, 2002 | 19.82 | 19.93 | 19.49 | 19.93 | 882,653 | +0.70(+3.65%) |
Aug 07, 2002 | 19.11 | 19.31 | 19.00 | 19.23 | 1,102,471 | +0.22(+1.18%) |
Aug 06, 2002 | 18.58 | 19.41 | 18.58 | 19.00 | 1,143,976 | +0.53(+2.89%) |
Aug 05, 2002 | 19.07 | 19.09 | 18.42 | 18.47 | 1,248,006 | -0.60(-3.15%) |
Aug 02, 2002 | 19.14 | 19.34 | 18.80 | 19.07 | 909,374 | -0.16(-0.82%) |
Aug 01, 2002 | 19.42 | 19.56 | 19.04 | 19.23 | 1,286,483 | -0.55(-2.78%) |
Jul 31, 2002 | 19.55 | 19.86 | 19.38 | 19.78 | 1,444,844 | +0.17(+0.89%) |
Jul 30, 2002 | 19.54 | 19.62 | 19.17 | 19.60 | 1,567,222 | +0.01(+0.06%) |
Jul 29, 2002 | 18.95 | 19.59 | 18.92 | 19.59 | 1,440,747 | +1.12(+6.08%) |
Jul 26, 2002 | 18.22 | 18.47 | 18.08 | 18.47 | 1,292,896 | +0.25(+1.39%) |
Jul 25, 2002 | 17.51 | 18.22 | 17.40 | 18.22 | 2,068,848 | +0.66(+3.77%) |
Jul 24, 2002 | 15.72 | 17.60 | 15.69 | 17.55 | 2,407,837 | +1.08(+6.54%) |
Jul 23, 2002 | 17.26 | 17.35 | 16.45 | 16.48 | 2,052,103 | -0.79(-4.55%) |
Jul 22, 2002 | 17.86 | 17.96 | 16.79 | 17.26 | 2,622,488 | -0.59(-3.33%) |
Jul 19, 2002 | 17.40 | 17.96 | 17.40 | 17.86 | 1,763,882 | -1.06(-5.61%) |
Jul 17, 2002 | 19.00 | 19.37 | 18.61 | 18.92 | 994,700 | -0.14(-0.74%) |
Jul 12, 2002 | 19.34 | 19.40 | 18.94 | 19.06 | 971,720 | -0.31(-1.59%) |
Jul 11, 2002 | 19.29 | 19.48 | 19.02 | 19.37 | 178,133 | +0.08(+0.44%) |
Jul 10, 2002 | 19.56 | 19.77 | 19.18 | 19.28 | 1,123,312 | -0.40(-2.03%) |
Jul 09, 2002 | 20.09 | 20.09 | 19.68 | 19.68 | 893,520 | -0.41(-2.04%) |
Jul 08, 2002 | 20.01 | 20.20 | 19.96 | 20.09 | 801,781 | +0.08(+0.39%) |
Jul 05, 2002 | 19.59 | 20.01 | 19.56 | 20.01 | 560,587 | +0.42(+2.15%) |
Jul 04, 2002 | 19.79 | 19.85 | 19.40 | 19.59 | 1,312,491 | +0.00(+0.00%) |
Jul 03, 2002 | 19.79 | 19.85 | 19.40 | 19.59 | 1,312,491 | -0.20(-0.99%) |
Jul 02, 2002 | 19.58 | 19.82 | 19.50 | 19.79 | 1,327,454 | +0.21(+1.06%) |
Jul 01, 2002 | 19.68 | 19.76 | 19.48 | 19.58 | 949,632 | -0.15(-0.77%) |
Jun 28, 2002 | 19.34 | 19.79 | 19.33 | 19.73 | 1,218,614 | +0.31(+1.59%) |
Jun 27, 2002 | 19.34 | 19.58 | 19.29 | 19.42 | 1,274,370 | +0.08(+0.44%) |
Jun 26, 2002 | 19.51 | 19.51 | 19.01 | 19.34 | 1,176,931 | -0.14(-0.72%) |
Jun 25, 2002 | 19.68 | 19.78 | 19.46 | 19.48 | 828,501 | -0.17(-0.86%) |
Jun 21, 2002 | 19.65 | 19.84 | 19.65 | 19.65 | 1,143,263 | -0.14(-0.71%) |
Jun 20, 2002 | 19.89 | 20.01 | 19.71 | 19.79 | 834,735 | -0.10(-0.48%) |
Jun 19, 2002 | 19.87 | 20.11 | 19.87 | 19.88 | 851,836 | -0.04(-0.23%) |
Jun 18, 2002 | 19.90 | 20.10 | 19.85 | 19.93 | 795,724 | +0.03(+0.14%) |
Jun 17, 2002 | 19.45 | 19.96 | 19.45 | 19.90 | 840,258 | +0.46(+2.37%) |
Jun 14, 2002 | 19.18 | 19.52 | 18.96 | 19.44 | 839,189 | -0.08(-0.43%) |
Jun 12, 2002 | 19.42 | 19.85 | 19.42 | 19.52 | 1,280,248 | -0.17(-0.86%) |
Jun 11, 2002 | 19.87 | 20.19 | 19.69 | 19.69 | 681,718 | -0.30(-1.49%) |
Jun 10, 2002 | 19.90 | 20.10 | 19.70 | 19.99 | 632,375 | +0.04(+0.23%) |
Jun 07, 2002 | 19.71 | 20.04 | 19.67 | 19.95 | 869,650 | +0.24(+1.23%) |
Jun 06, 2002 | 20.00 | 20.05 | 19.65 | 19.70 | 503,941 | -0.29(-1.46%) |
Jun 05, 2002 | 19.70 | 20.15 | 19.70 | 20.00 | 443,553 | -0.24(-1.19%) |
May 31, 2002 | 19.98 | 20.35 | 19.98 | 20.24 | 776,842 | +0.32(+1.61%) |
May 28, 2002 | 19.98 | 20.02 | 19.82 | 19.92 | 736,762 | -0.17(-0.84%) |
May 27, 2002 | 20.20 | 20.28 | 20.09 | 20.09 | 882,119 | +0.00(+0.00%) |
May 24, 2002 | 20.20 | 20.28 | 20.09 | 20.09 | 868,046 | -0.07(-0.36%) |
May 23, 2002 | 19.98 | 20.18 | 19.92 | 20.16 | 570,385 | +0.25(+1.24%) |
May 22, 2002 | 19.98 | 20.09 | 19.71 | 19.91 | 679,403 | -0.07(-0.34%) |
May 21, 2002 | 20.05 | 20.19 | 19.94 | 19.98 | 499,487 | +0.02(+0.08%) |
May 20, 2002 | 20.27 | 20.27 | 19.93 | 19.96 | 375,150 | -0.30(-1.50%) |
May 17, 2002 | 19.97 | 20.29 | 19.97 | 20.27 | 520,507 | +0.07(+0.36%) |
May 16, 2002 | 20.25 | 20.27 | 20.14 | 20.19 | 467,957 | +0.11(+0.53%) |
May 15, 2002 | 19.98 | 20.30 | 19.98 | 20.09 | 635,938 | -0.07(-0.33%) |
May 14, 2002 | 19.86 | 20.18 | 19.84 | 20.15 | 552,927 | +0.30(+1.50%) |
May 13, 2002 | 19.70 | 19.90 | 19.58 | 19.86 | 320,819 | +0.24(+1.20%) |
May 10, 2002 | 19.84 | 19.84 | 19.57 | 19.62 | 528,879 | -0.19(-0.96%) |
May 09, 2002 | 20.00 | 20.01 | 19.81 | 19.81 | 493,609 | -0.19(-0.95%) |
May 08, 2002 | 19.93 | 20.13 | 19.93 | 20.00 | 662,480 | +0.03(+0.17%) |
May 07, 2002 | 19.87 | 20.16 | 19.83 | 19.97 | 827,788 | +0.10(+0.48%) |
May 06, 2002 | 20.09 | 20.09 | 19.86 | 19.87 | 593,542 | -0.08(-0.39%) |