Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.80 | 18.99 | 18.01 | 18.20 | 16,700 | -0.68(-3.60%) |
Apr 29, 2003 | 18.70 | 19.00 | 18.70 | 18.88 | 37,900 | +0.20(+1.07%) |
Apr 28, 2003 | 18.65 | 19.18 | 18.65 | 18.68 | 70,900 | -0.04(-0.21%) |
Apr 25, 2003 | 19.09 | 19.23 | 18.26 | 18.72 | 84,700 | -0.54(-2.80%) |
Apr 24, 2003 | 18.87 | 19.48 | 18.87 | 19.26 | 15,300 | -0.02(-0.10%) |
Apr 23, 2003 | 18.97 | 19.28 | 18.19 | 19.28 | 62,000 | +0.30(+1.58%) |
Apr 22, 2003 | 19.04 | 19.22 | 18.84 | 18.98 | 37,700 | -0.02(-0.11%) |
Apr 21, 2003 | 19.17 | 19.17 | 18.70 | 19.00 | 61,400 | -0.36(-1.86%) |
Apr 17, 2003 | 18.25 | 19.70 | 17.79 | 19.36 | 112,900 | +1.25(+6.90%) |
Apr 16, 2003 | 18.10 | 18.50 | 17.51 | 18.11 | 77,600 | -0.10(-0.55%) |
Apr 15, 2003 | 17.30 | 18.35 | 17.30 | 18.21 | 41,500 | +0.94(+5.44%) |
Apr 14, 2003 | 17.25 | 17.31 | 17.05 | 17.27 | 37,800 | +0.12(+0.69%) |
Apr 11, 2003 | 16.92 | 17.22 | 16.54 | 17.15 | 22,100 | +0.42(+2.52%) |
Apr 10, 2003 | 16.95 | 16.95 | 16.50 | 16.73 | 2,900 | +0.00(+0.00%) |
Apr 09, 2003 | 16.85 | 16.85 | 16.69 | 16.73 | 21,100 | -0.02(-0.12%) |
Apr 08, 2003 | 16.90 | 16.90 | 16.75 | 16.75 | 8,300 | -0.12(-0.71%) |
Apr 07, 2003 | 16.70 | 17.11 | 16.50 | 16.87 | 22,700 | +0.04(+0.24%) |
Apr 04, 2003 | 17.10 | 17.10 | 15.70 | 16.83 | 96,600 | -0.16(-0.94%) |
Apr 03, 2003 | 17.08 | 17.15 | 16.99 | 16.99 | 7,400 | -0.01(-0.06%) |
Apr 02, 2003 | 16.84 | 17.06 | 16.84 | 17.00 | 42,000 | +0.09(+0.53%) |
Apr 01, 2003 | 16.99 | 17.05 | 16.64 | 16.91 | 41,500 | -0.08(-0.47%) |
Mar 31, 2003 | 16.75 | 17.00 | 16.75 | 16.99 | 23,200 | +0.15(+0.89%) |
Mar 28, 2003 | 17.01 | 17.07 | 16.84 | 16.84 | 42,200 | -0.21(-1.23%) |
Mar 27, 2003 | 17.24 | 17.25 | 16.97 | 17.05 | 43,300 | -0.19(-1.10%) |
Mar 26, 2003 | 17.18 | 17.30 | 17.01 | 17.24 | 26,700 | -0.20(-1.14%) |
Mar 25, 2003 | 17.41 | 17.62 | 17.03 | 17.44 | 14,412 | +0.04(+0.22%) |
Mar 24, 2003 | 17.25 | 17.59 | 17.25 | 17.40 | 7,500 | -0.15(-0.85%) |
Mar 21, 2003 | 16.23 | 17.55 | 16.23 | 17.55 | 21,947 | +0.95(+5.72%) |
Mar 20, 2003 | 16.93 | 16.93 | 16.30 | 16.60 | 70,600 | -0.30(-1.77%) |
Mar 19, 2003 | 17.19 | 17.28 | 16.83 | 16.90 | 25,856 | -0.28(-1.64%) |
Mar 18, 2003 | 15.14 | 17.20 | 15.14 | 17.18 | 66,659 | +1.95(+12.80%) |
Mar 17, 2003 | 15.25 | 15.38 | 15.04 | 15.23 | 72,396 | +0.01(+0.07%) |
Mar 14, 2003 | 15.23 | 15.31 | 15.03 | 15.22 | 75,816 | -0.01(-0.07%) |
Mar 13, 2003 | 14.92 | 15.65 | 14.84 | 15.23 | 68,100 | +0.40(+2.70%) |
Mar 12, 2003 | 14.83 | 15.10 | 14.80 | 14.83 | 23,400 | -0.01(-0.07%) |
Mar 11, 2003 | 14.99 | 15.20 | 14.79 | 14.84 | 6,800 | -0.20(-1.32%) |
Mar 10, 2003 | 15.36 | 15.36 | 15.00 | 15.04 | 5,000 | -0.20(-1.31%) |
Mar 07, 2003 | 15.43 | 15.55 | 15.24 | 15.24 | 23,400 | -0.29(-1.87%) |
Mar 06, 2003 | 15.89 | 15.89 | 15.50 | 15.53 | 33,700 | -0.55(-3.42%) |
Mar 05, 2003 | 16.04 | 16.18 | 15.73 | 16.08 | 4,500 | -0.22(-1.35%) |
Mar 04, 2003 | 16.42 | 16.46 | 15.90 | 16.30 | 4,200 | +0.11(+0.68%) |
Mar 03, 2003 | 16.18 | 16.57 | 16.18 | 16.19 | 6,700 | +0.00(+0.01%) |
Feb 28, 2003 | 15.77 | 16.20 | 15.77 | 16.19 | 24,100 | +0.26(+1.63%) |
Feb 27, 2003 | 15.31 | 15.93 | 15.00 | 15.93 | 17,500 | +0.78(+5.15%) |
Feb 26, 2003 | 15.41 | 16.08 | 15.05 | 15.15 | 25,600 | -0.51(-3.26%) |
Feb 25, 2003 | 15.30 | 15.66 | 15.11 | 15.66 | 56,400 | +0.13(+0.84%) |
Feb 24, 2003 | 16.30 | 16.30 | 15.24 | 15.53 | 92,000 | -1.03(-6.23%) |
Feb 21, 2003 | 17.20 | 17.23 | 16.56 | 16.56 | 15,600 | -0.74(-4.27%) |
Feb 20, 2003 | 16.78 | 17.30 | 16.66 | 17.30 | 23,300 | +0.40(+2.37%) |
Feb 19, 2003 | 17.38 | 17.38 | 16.81 | 16.90 | 14,400 | -0.54(-3.10%) |
Feb 18, 2003 | 17.28 | 17.44 | 16.94 | 17.44 | 19,700 | +0.06(+0.35%) |
Feb 14, 2003 | 16.81 | 17.40 | 16.81 | 17.38 | 9,500 | +0.63(+3.76%) |
Feb 13, 2003 | 16.50 | 16.87 | 16.50 | 16.75 | 15,600 | +0.24(+1.45%) |
Feb 12, 2003 | 16.68 | 16.68 | 16.50 | 16.51 | 25,600 | -0.24(-1.43%) |
Feb 11, 2003 | 16.93 | 16.93 | 16.60 | 16.75 | 14,900 | -0.14(-0.83%) |
Feb 10, 2003 | 16.67 | 16.90 | 16.40 | 16.89 | 59,900 | +0.14(+0.84%) |
Feb 07, 2003 | 16.55 | 16.85 | 16.46 | 16.75 | 49,500 | -0.04(-0.24%) |
Feb 06, 2003 | 16.80 | 16.96 | 16.68 | 16.79 | 9,900 | +0.24(+1.45%) |
Feb 05, 2003 | 16.62 | 16.71 | 16.50 | 16.55 | 46,500 | -0.03(-0.18%) |
Feb 04, 2003 | 16.43 | 16.75 | 16.40 | 16.58 | 113,900 | +0.09(+0.55%) |
Feb 03, 2003 | 16.71 | 16.71 | 16.41 | 16.49 | 41,700 | -0.28(-1.67%) |
Jan 31, 2003 | 16.64 | 16.84 | 16.61 | 16.77 | 21,000 | +0.05(+0.30%) |
Jan 30, 2003 | 17.37 | 17.05 | 16.55 | 16.72 | 45,200 | -0.66(-3.80%) |
Jan 29, 2003 | 17.06 | 17.38 | 16.86 | 17.38 | 20,600 | +0.32(+1.88%) |
Jan 28, 2003 | 17.00 | 17.30 | 16.89 | 17.06 | 11,900 | +0.08(+0.47%) |
Jan 27, 2003 | 17.83 | 17.88 | 16.48 | 16.98 | 65,500 | -0.75(-4.23%) |
Jan 24, 2003 | 18.08 | 18.11 | 17.73 | 17.73 | 139,300 | -0.52(-2.85%) |
Jan 23, 2003 | 18.36 | 18.48 | 18.08 | 18.25 | 80,000 | -0.25(-1.35%) |
Jan 22, 2003 | 18.50 | 18.69 | 18.50 | 18.50 | 7,800 | +0.00(+0.00%) |
Jan 21, 2003 | 18.75 | 18.75 | 18.25 | 18.50 | 26,100 | -0.28(-1.49%) |
Jan 17, 2003 | 19.10 | 19.35 | 18.76 | 18.78 | 24,700 | -0.33(-1.73%) |
Jan 16, 2003 | 19.05 | 19.42 | 19.05 | 19.11 | 10,200 | +0.05(+0.26%) |
Jan 15, 2003 | 18.89 | 19.37 | 18.83 | 19.06 | 9,400 | +0.26(+1.39%) |
Jan 14, 2003 | 19.01 | 19.25 | 18.71 | 18.80 | 25,700 | -0.10(-0.53%) |
Jan 13, 2003 | 18.40 | 19.04 | 18.30 | 18.90 | 29,600 | +0.65(+3.56%) |
Jan 10, 2003 | 18.10 | 18.46 | 17.96 | 18.25 | 58,300 | +0.25(+1.39%) |
Jan 09, 2003 | 18.05 | 18.12 | 17.82 | 18.00 | 34,800 | +0.01(+0.06%) |
Jan 08, 2003 | 18.42 | 18.62 | 17.73 | 17.99 | 28,000 | -0.35(-1.91%) |
Jan 07, 2003 | 18.98 | 19.00 | 18.30 | 18.34 | 31,800 | -0.62(-3.27%) |
Jan 06, 2003 | 18.98 | 19.02 | 18.68 | 18.96 | 51,000 | +0.04(+0.21%) |
Jan 03, 2003 | 18.60 | 18.92 | 18.55 | 18.92 | 12,600 | +0.26(+1.39%) |
Jan 02, 2003 | 19.24 | 19.24 | 18.66 | 18.66 | 9,900 | -0.30(-1.58%) |
Dec 31, 2002 | 17.96 | 19.26 | 17.96 | 18.96 | 55,900 | +0.65(+3.54%) |
Dec 30, 2002 | 17.98 | 18.34 | 17.98 | 18.31 | 20,800 | +0.36(+2.01%) |
Dec 27, 2002 | 18.12 | 18.19 | 17.86 | 17.95 | 20,200 | -0.30(-1.64%) |
Dec 26, 2002 | 18.62 | 18.64 | 17.83 | 18.25 | 25,100 | -0.19(-1.04%) |
Dec 24, 2002 | 18.29 | 18.65 | 18.29 | 18.44 | 8,900 | +0.22(+1.21%) |
Dec 23, 2002 | 18.41 | 18.43 | 18.09 | 18.22 | 20,400 | -0.21(-1.14%) |
Dec 20, 2002 | 18.65 | 18.95 | 18.42 | 18.43 | 17,600 | -0.23(-1.23%) |
Dec 19, 2002 | 18.75 | 18.89 | 18.66 | 18.66 | 4,500 | +0.08(+0.43%) |
Dec 18, 2002 | 18.33 | 19.03 | 18.33 | 18.58 | 32,700 | +0.44(+2.43%) |
Dec 17, 2002 | 17.90 | 18.32 | 17.90 | 18.14 | 13,500 | +0.12(+0.67%) |
Dec 16, 2002 | 17.80 | 18.03 | 17.75 | 18.02 | 9,800 | +0.02(+0.11%) |
Dec 13, 2002 | 18.20 | 18.27 | 17.75 | 18.00 | 33,000 | -0.36(-1.96%) |
Dec 12, 2002 | 18.40 | 18.50 | 18.21 | 18.36 | 11,100 | -0.19(-1.02%) |
Dec 11, 2002 | 17.83 | 18.55 | 17.83 | 18.55 | 22,700 | +0.75(+4.21%) |
Dec 10, 2002 | 18.15 | 18.27 | 17.64 | 17.80 | 8,500 | -0.35(-1.93%) |
Dec 09, 2002 | 18.10 | 18.49 | 18.00 | 18.15 | 27,300 | +0.05(+0.27%) |
Dec 06, 2002 | 17.98 | 18.27 | 17.98 | 18.10 | 10,500 | -0.03(-0.16%) |
Dec 05, 2002 | 17.50 | 18.44 | 17.25 | 18.13 | 55,100 | +0.75(+4.32%) |
Dec 04, 2002 | 17.60 | 17.60 | 17.02 | 17.38 | 37,900 | -0.27(-1.53%) |
Dec 03, 2002 | 18.12 | 18.25 | 17.65 | 17.65 | 94,800 | -0.62(-3.39%) |
Dec 02, 2002 | 17.65 | 18.27 | 17.63 | 18.27 | 20,700 | +0.62(+3.51%) |
Nov 29, 2002 | 17.30 | 17.75 | 17.13 | 17.65 | 17,100 | +0.45(+2.62%) |
Nov 27, 2002 | 16.40 | 17.30 | 16.10 | 17.20 | 15,600 | +0.91(+5.59%) |
Nov 26, 2002 | 16.14 | 16.31 | 16.06 | 16.29 | 50,800 | +0.05(+0.31%) |
Nov 25, 2002 | 15.85 | 16.42 | 15.85 | 16.24 | 15,000 | +0.19(+1.18%) |
Nov 22, 2002 | 16.09 | 16.11 | 15.85 | 16.05 | 166,000 | +0.00(+0.00%) |
Nov 21, 2002 | 15.84 | 16.07 | 15.75 | 16.05 | 79,700 | +0.30(+1.90%) |
Nov 20, 2002 | 15.73 | 15.83 | 15.34 | 15.75 | 26,800 | -0.05(-0.31%) |
Nov 19, 2002 | 16.20 | 16.26 | 15.26 | 15.80 | 65,400 | -0.51(-3.13%) |
Nov 18, 2002 | 16.40 | 16.40 | 16.15 | 16.31 | 74,400 | +0.16(+0.99%) |
Nov 15, 2002 | 16.12 | 16.42 | 16.12 | 16.15 | 39,000 | +0.00(+0.00%) |
Nov 14, 2002 | 15.78 | 16.20 | 15.78 | 16.15 | 89,300 | +0.26(+1.64%) |
Nov 13, 2002 | 15.64 | 15.89 | 15.33 | 15.89 | 35,800 | +0.24(+1.53%) |
Nov 12, 2002 | 15.96 | 16.05 | 15.32 | 15.65 | 39,100 | -0.36(-2.25%) |
Nov 11, 2002 | 16.02 | 16.10 | 15.95 | 16.01 | 15,500 | +0.02(+0.13%) |
Nov 08, 2002 | 16.10 | 16.28 | 15.98 | 15.99 | 60,900 | -0.06(-0.37%) |
Nov 07, 2002 | 16.35 | 16.41 | 16.05 | 16.05 | 15,300 | -0.25(-1.53%) |
Nov 06, 2002 | 16.37 | 16.42 | 16.15 | 16.30 | 27,100 | +0.19(+1.19%) |
Nov 05, 2002 | 16.75 | 16.75 | 16.01 | 16.11 | 25,200 | -0.52(-3.13%) |
Nov 04, 2002 | 16.58 | 16.63 | 16.27 | 16.63 | 86,600 | +0.24(+1.46%) |
Nov 01, 2002 | 16.90 | 17.20 | 16.30 | 16.39 | 13,000 | -0.78(-4.54%) |
Oct 31, 2002 | 17.20 | 17.20 | 16.90 | 17.17 | 42,800 | -0.01(-0.06%) |
Oct 30, 2002 | 17.15 | 17.19 | 16.85 | 17.18 | 2,600 | +0.18(+1.06%) |
Oct 29, 2002 | 17.10 | 17.10 | 16.60 | 17.00 | 46,600 | -0.40(-2.30%) |
Oct 28, 2002 | 17.48 | 17.61 | 17.01 | 17.40 | 56,118 | -0.08(-0.46%) |
Oct 25, 2002 | 17.50 | 17.50 | 17.25 | 17.48 | 37,700 | +0.07(+0.41%) |
Oct 24, 2002 | 17.25 | 17.63 | 17.20 | 17.41 | 61,800 | +0.17(+0.98%) |
Oct 23, 2002 | 17.01 | 17.25 | 16.91 | 17.24 | 44,200 | +0.22(+1.29%) |
Oct 22, 2002 | 17.10 | 17.45 | 16.85 | 17.02 | 50,400 | +0.02(+0.12%) |
Oct 21, 2002 | 17.35 | 17.54 | 16.85 | 17.00 | 21,949 | -0.05(-0.29%) |
Oct 18, 2002 | 17.05 | 17.25 | 16.87 | 17.05 | 27,200 | -0.00(-0.01%) |
Oct 17, 2002 | 17.10 | 17.25 | 16.65 | 17.05 | 42,300 | +0.24(+1.43%) |
Oct 16, 2002 | 17.60 | 17.65 | 16.75 | 16.81 | 237,000 | -0.94(-5.30%) |
Oct 15, 2002 | 17.46 | 18.35 | 17.46 | 17.75 | 110,700 | +0.80(+4.72%) |
Oct 14, 2002 | 17.30 | 17.30 | 16.90 | 16.95 | 38,588 | -0.30(-1.74%) |
Oct 11, 2002 | 16.90 | 17.67 | 16.90 | 17.25 | 86,212 | +0.26(+1.53%) |
Oct 10, 2002 | 17.05 | 17.10 | 16.90 | 16.99 | 112,000 | +0.01(+0.06%) |
Oct 09, 2002 | 16.95 | 17.00 | 16.65 | 16.98 | 47,000 | +0.08(+0.47%) |
Oct 08, 2002 | 16.66 | 16.90 | 16.66 | 16.90 | 7,700 | +0.11(+0.66%) |
Oct 07, 2002 | 16.75 | 16.90 | 16.70 | 16.79 | 50,800 | +0.04(+0.24%) |
Oct 04, 2002 | 16.96 | 16.96 | 16.51 | 16.75 | 25,100 | -0.03(-0.18%) |
Oct 03, 2002 | 17.05 | 17.07 | 16.78 | 16.78 | 36,800 | -0.47(-2.72%) |
Oct 02, 2002 | 17.55 | 17.60 | 17.06 | 17.25 | 16,700 | -0.38(-2.16%) |
Oct 01, 2002 | 17.51 | 17.63 | 17.41 | 17.63 | 27,500 | +0.13(+0.74%) |
Sep 30, 2002 | 17.57 | 17.71 | 17.24 | 17.50 | 53,700 | -0.07(-0.40%) |
Sep 27, 2002 | 17.81 | 17.90 | 17.39 | 17.57 | 22,200 | -0.28(-1.57%) |
Sep 26, 2002 | 17.89 | 18.00 | 17.81 | 17.85 | 58,100 | -0.09(-0.50%) |
Sep 25, 2002 | 18.05 | 18.28 | 17.79 | 17.94 | 48,400 | -0.05(-0.28%) |
Sep 24, 2002 | 17.60 | 18.69 | 17.60 | 17.99 | 111,760 | +0.38(+2.16%) |
Sep 23, 2002 | 17.12 | 17.62 | 17.00 | 17.61 | 20,402 | +0.43(+2.50%) |
Sep 20, 2002 | 17.50 | 17.62 | 17.10 | 17.18 | 55,100 | -0.24(-1.38%) |
Sep 19, 2002 | 17.50 | 17.68 | 17.42 | 17.42 | 26,600 | -0.19(-1.08%) |
Sep 18, 2002 | 17.66 | 17.75 | 17.45 | 17.61 | 12,300 | -0.06(-0.34%) |
Sep 17, 2002 | 17.81 | 17.88 | 17.50 | 17.67 | 31,900 | -0.13(-0.73%) |
Sep 16, 2002 | 17.81 | 18.00 | 17.70 | 17.80 | 40,400 | -0.10(-0.56%) |
Sep 13, 2002 | 18.00 | 18.10 | 17.80 | 17.90 | 51,300 | -0.14(-0.78%) |
Sep 12, 2002 | 18.60 | 18.60 | 17.93 | 18.04 | 8,700 | -0.59(-3.17%) |
Sep 11, 2002 | 18.57 | 18.79 | 18.40 | 18.63 | 3,500 | +0.38(+2.08%) |
Sep 10, 2002 | 18.35 | 18.35 | 18.18 | 18.25 | 31,100 | -0.02(-0.11%) |
Sep 09, 2002 | 18.59 | 18.59 | 18.18 | 18.27 | 18,200 | -0.30(-1.61%) |
Sep 06, 2002 | 18.58 | 18.89 | 18.27 | 18.57 | 12,000 | +0.21(+1.14%) |
Sep 05, 2002 | 18.60 | 18.67 | 18.23 | 18.36 | 12,300 | -0.52(-2.75%) |
Sep 04, 2002 | 18.21 | 18.88 | 18.18 | 18.88 | 15,700 | +0.65(+3.57%) |
Sep 03, 2002 | 18.01 | 18.83 | 18.01 | 18.23 | 30,900 | +0.20(+1.11%) |
Aug 30, 2002 | 16.57 | 18.03 | 16.16 | 18.03 | 53,400 | +1.43(+8.61%) |
Aug 29, 2002 | 18.40 | 18.40 | 16.60 | 16.60 | 93,418 | -1.83(-9.93%) |
Aug 28, 2002 | 18.35 | 18.75 | 18.35 | 18.43 | 22,200 | -0.32(-1.71%) |
Aug 27, 2002 | 19.02 | 19.31 | 18.75 | 18.75 | 890,000 | -0.21(-1.11%) |
Aug 26, 2002 | 18.93 | 19.00 | 18.75 | 18.96 | 1,360,000 | +0.10(+0.53%) |
Aug 23, 2002 | 19.39 | 19.40 | 18.86 | 18.86 | 21,200 | -0.54(-2.78%) |
Aug 22, 2002 | 19.38 | 19.43 | 19.28 | 19.40 | 34,400 | +0.05(+0.26%) |
Aug 21, 2002 | 19.13 | 19.48 | 19.13 | 19.35 | 76,296 | +0.33(+1.74%) |
Aug 20, 2002 | 18.76 | 19.05 | 18.76 | 19.02 | 4,100 | +0.20(+1.06%) |
Aug 16, 2002 | 18.32 | 18.93 | 18.20 | 18.82 | 20,066 | +0.77(+4.27%) |
Aug 15, 2002 | 17.71 | 18.05 | 17.68 | 18.05 | 5,900 | +0.05(+0.28%) |
Aug 14, 2002 | 18.05 | 18.05 | 17.75 | 18.00 | 97,800 | +0.04(+0.22%) |
Aug 13, 2002 | 17.99 | 18.20 | 17.81 | 17.96 | 17,900 | -0.04(-0.22%) |
Aug 12, 2002 | 18.04 | 18.19 | 17.68 | 18.00 | 6,370,000 | +0.00(+0.00%) |
Aug 07, 2002 | 18.15 | 18.33 | 17.85 | 18.00 | 24,100 | +0.00(+0.00%) |
Aug 06, 2002 | 17.90 | 18.14 | 17.65 | 18.00 | 42,100 | +0.00(+0.00%) |
Aug 05, 2002 | 18.48 | 18.48 | 17.85 | 18.00 | 6,600,000 | -0.50(-2.70%) |
Aug 02, 2002 | 19.00 | 19.04 | 18.40 | 18.50 | 42,697 | -0.50(-2.63%) |
Aug 01, 2002 | 19.54 | 19.55 | 18.89 | 19.00 | 51,200 | -0.25(-1.30%) |
Jul 31, 2002 | 18.92 | 19.66 | 18.50 | 19.25 | 75,600 | +0.55(+2.94%) |
Jul 30, 2002 | 18.26 | 19.19 | 18.20 | 18.70 | 181,600 | +0.30(+1.63%) |
Jul 29, 2002 | 18.12 | 18.51 | 18.00 | 18.40 | 81,800 | +0.30(+1.66%) |
Jul 26, 2002 | 18.04 | 18.74 | 17.93 | 18.10 | 30,343 | +0.40(+2.26%) |
Jul 25, 2002 | 16.09 | 17.75 | 16.09 | 17.70 | 220,000 | +1.45(+8.92%) |
Jul 24, 2002 | 16.21 | 16.25 | 15.41 | 16.25 | 77,600 | -0.23(-1.40%) |
Jul 23, 2002 | 17.54 | 17.54 | 16.15 | 16.48 | 65,600 | -0.62(-3.63%) |
Jul 22, 2002 | 18.74 | 18.84 | 17.10 | 17.10 | 40,900 | -1.49(-8.02%) |
Jul 19, 2002 | 19.49 | 19.50 | 18.30 | 18.59 | 14,200 | +0.70(+3.92%) |
Jul 17, 2002 | 19.48 | 19.62 | 17.41 | 17.89 | 82,800 | -3.51(-16.40%) |
Jul 12, 2002 | 21.80 | 22.11 | 21.29 | 21.40 | 223,700 | +0.10(+0.47%) |
Jul 11, 2002 | 21.25 | 21.66 | 21.18 | 21.30 | 42,200 | +0.04(+0.19%) |
Jul 10, 2002 | 21.94 | 21.97 | 21.26 | 21.26 | 59,500 | -0.34(-1.57%) |
Jul 09, 2002 | 21.01 | 21.60 | 21.01 | 21.60 | 119,300 | +0.59(+2.81%) |
Jul 08, 2002 | 20.28 | 21.01 | 20.28 | 21.01 | 39,400 | +0.57(+2.78%) |
Jul 05, 2002 | 20.89 | 21.95 | 20.20 | 20.44 | 42,100 | -0.06(-0.29%) |
Jul 04, 2002 | 21.01 | 21.09 | 20.41 | 20.50 | 61,200 | +0.00(+0.00%) |
Jul 03, 2002 | 21.01 | 21.09 | 20.41 | 20.50 | 61,200 | -0.51(-2.43%) |
Jul 02, 2002 | 20.77 | 21.52 | 20.45 | 21.01 | 128,400 | +0.24(+1.16%) |
Jul 01, 2002 | 20.95 | 23.00 | 20.27 | 20.77 | 336,300 | -0.48(-2.26%) |
Jun 28, 2002 | 19.74 | 21.99 | 19.50 | 21.25 | 452,100 | +2.13(+11.14%) |
Jun 27, 2002 | 18.97 | 19.41 | 18.80 | 19.12 | 42,900 | +0.17(+0.90%) |
Jun 26, 2002 | 18.60 | 18.95 | 17.51 | 18.95 | 61,000 | -0.29(-1.51%) |
Jun 25, 2002 | 19.39 | 19.43 | 18.91 | 19.24 | 147,300 | -0.20(-1.03%) |
Jun 21, 2002 | 19.10 | 19.92 | 19.05 | 19.44 | 113,900 | +0.44(+2.32%) |
Jun 20, 2002 | 18.43 | 19.25 | 18.23 | 19.00 | 145,900 | +0.47(+2.53%) |
Jun 19, 2002 | 18.50 | 18.91 | 18.20 | 18.53 | 71,400 | -0.27(-1.44%) |
Jun 18, 2002 | 18.06 | 18.99 | 17.90 | 18.80 | 109,700 | +0.35(+1.90%) |
Jun 17, 2002 | 17.11 | 18.55 | 17.11 | 18.45 | 90,300 | +1.25(+7.27%) |
Jun 14, 2002 | 17.05 | 17.27 | 16.70 | 17.20 | 38,600 | +0.90(+5.52%) |
Jun 12, 2002 | 16.49 | 16.93 | 16.00 | 16.30 | 111,000 | +0.30(+1.88%) |
Jun 11, 2002 | 15.56 | 16.70 | 15.53 | 16.00 | 152,500 | +0.28(+1.78%) |
Jun 10, 2002 | 15.50 | 16.00 | 15.50 | 15.72 | 12,300 | +0.22(+1.42%) |
Jun 07, 2002 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | +0.00(+0.00%) |
Jun 06, 2002 | 15.56 | 15.60 | 15.50 | 15.50 | 7,200 | -0.07(-0.45%) |
Jun 05, 2002 | 15.58 | 15.71 | 15.55 | 15.57 | 2,500 | -0.43(-2.68%) |
May 31, 2002 | 15.70 | 16.15 | 15.70 | 16.00 | 23,700 | -0.00(-0.01%) |
May 28, 2002 | 15.80 | 16.05 | 15.26 | 16.00 | 25,900 | +0.20(+1.27%) |
May 27, 2002 | 15.25 | 16.10 | 15.25 | 15.80 | 13,300 | +0.00(+0.00%) |
May 24, 2002 | 15.25 | 16.10 | 15.25 | 15.80 | 13,300 | +0.08(+0.51%) |
May 23, 2002 | 15.41 | 15.72 | 15.00 | 15.72 | 27,300 | +0.59(+3.90%) |
May 22, 2002 | 14.76 | 15.23 | 14.76 | 15.13 | 35,600 | +0.23(+1.54%) |
May 21, 2002 | 15.54 | 15.54 | 14.85 | 14.90 | 35,000 | -0.18(-1.19%) |
May 20, 2002 | 15.27 | 15.27 | 15.08 | 15.08 | 33,400 | -0.37(-2.39%) |
May 17, 2002 | 15.65 | 15.77 | 15.25 | 15.45 | 75,900 | +0.06(+0.39%) |
May 16, 2002 | 15.75 | 15.84 | 15.27 | 15.39 | 10,400 | -0.63(-3.93%) |
May 15, 2002 | 16.10 | 16.49 | 16.02 | 16.02 | 16,000 | -0.13(-0.80%) |
May 14, 2002 | 15.89 | 16.38 | 15.89 | 16.15 | 19,400 | +0.62(+3.99%) |
May 13, 2002 | 15.36 | 15.69 | 15.36 | 15.53 | 8,300 | +0.16(+1.04%) |
May 10, 2002 | 15.87 | 15.92 | 15.28 | 15.37 | 21,100 | -0.50(-3.15%) |
May 09, 2002 | 16.00 | 16.13 | 15.86 | 15.87 | 97,600 | -0.10(-0.63%) |
May 08, 2002 | 16.05 | 16.20 | 15.92 | 15.97 | 65,000 | -0.13(-0.81%) |
May 07, 2002 | 16.19 | 16.37 | 16.05 | 16.10 | 39,500 | -0.05(-0.31%) |
May 06, 2002 | 16.14 | 16.36 | 15.96 | 16.15 | 16,000 | -0.04(-0.25%) |
May 03, 2002 | 16.00 | 16.47 | 15.95 | 16.19 | 68,900 | +0.04(+0.25%) |
May 02, 2002 | 16.36 | 16.49 | 16.00 | 16.15 | 6,900 | +0.29(+1.83%) |