Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.63 | 13.66 | 13.49 | 13.57 | 2,297,450 | -0.05(-0.40%) |
Feb 27, 2003 | 13.63 | 13.74 | 13.50 | 13.62 | 2,896,817 | +0.03(+0.20%) |
Feb 26, 2003 | 13.64 | 13.71 | 13.50 | 13.60 | 2,816,891 | -0.04(-0.30%) |
Feb 25, 2003 | 13.52 | 13.82 | 13.22 | 13.64 | 4,302,623 | -0.11(-0.79%) |
Feb 24, 2003 | 13.98 | 14.01 | 13.70 | 13.75 | 3,146,858 | -0.48(-3.40%) |
Feb 21, 2003 | 14.49 | 14.52 | 13.84 | 14.23 | 5,784,835 | -0.19(-1.32%) |
Feb 20, 2003 | 14.98 | 15.02 | 14.42 | 14.42 | 2,530,920 | -0.56(-3.73%) |
Feb 19, 2003 | 15.08 | 15.10 | 14.69 | 14.98 | 2,451,581 | -0.09(-0.59%) |
Feb 18, 2003 | 14.92 | 15.21 | 14.66 | 15.07 | 2,515,228 | +0.15(+1.01%) |
Feb 14, 2003 | 14.62 | 14.92 | 14.48 | 14.92 | 1,475,612 | +0.30(+2.05%) |
Feb 13, 2003 | 14.66 | 14.83 | 14.49 | 14.62 | 2,165,023 | -0.04(-0.28%) |
Feb 12, 2003 | 14.87 | 15.06 | 14.66 | 14.66 | 1,783,728 | -0.13(-0.88%) |
Feb 11, 2003 | 14.80 | 15.00 | 14.69 | 14.79 | 1,713,482 | -0.05(-0.32%) |
Feb 10, 2003 | 15.08 | 15.19 | 14.82 | 14.84 | 2,063,686 | -0.13(-0.87%) |
Feb 07, 2003 | 15.10 | 15.14 | 14.76 | 14.97 | 2,149,331 | -0.06(-0.41%) |
Feb 06, 2003 | 15.38 | 15.44 | 15.02 | 15.03 | 3,757,224 | -0.29(-1.87%) |
Feb 05, 2003 | 15.53 | 15.72 | 15.28 | 15.32 | 2,025,264 | -0.06(-0.40%) |
Feb 04, 2003 | 15.42 | 15.50 | 15.11 | 15.38 | 2,369,896 | -0.31(-2.00%) |
Feb 03, 2003 | 15.68 | 15.80 | 15.55 | 15.69 | 1,613,758 | +0.01(+0.09%) |
Jan 31, 2003 | 15.32 | 15.70 | 15.32 | 15.68 | 2,305,076 | +0.18(+1.14%) |
Jan 30, 2003 | 15.53 | 15.79 | 15.50 | 15.50 | 2,087,884 | -0.09(-0.57%) |
Jan 29, 2003 | 15.44 | 15.72 | 15.12 | 15.59 | 2,123,081 | +0.05(+0.31%) |
Jan 28, 2003 | 15.53 | 15.76 | 15.53 | 15.54 | 2,489,124 | -0.01(-0.04%) |
Jan 27, 2003 | 15.78 | 15.96 | 15.38 | 15.55 | 2,233,363 | -0.24(-1.51%) |
Jan 24, 2003 | 16.33 | 16.33 | 15.75 | 15.79 | 1,872,599 | -0.51(-3.14%) |
Jan 23, 2003 | 16.37 | 16.47 | 16.20 | 16.30 | 2,494,110 | -0.07(-0.42%) |
Jan 22, 2003 | 16.11 | 16.60 | 16.06 | 16.37 | 5,453,401 | +0.29(+1.82%) |
Jan 21, 2003 | 16.21 | 16.21 | 15.84 | 16.07 | 1,710,109 | -0.01(-0.08%) |
Jan 17, 2003 | 16.28 | 16.28 | 15.98 | 16.09 | 1,725,214 | -0.14(-0.84%) |
Jan 16, 2003 | 16.36 | 16.43 | 16.13 | 16.22 | 1,738,559 | -0.13(-0.79%) |
Jan 15, 2003 | 16.54 | 16.62 | 16.32 | 16.35 | 2,147,718 | -0.09(-0.54%) |
Jan 14, 2003 | 16.19 | 16.44 | 16.06 | 16.44 | 2,056,354 | +0.24(+1.47%) |
Jan 13, 2003 | 16.37 | 16.42 | 16.12 | 16.20 | 1,916,888 | -0.14(-0.83%) |
Jan 10, 2003 | 15.87 | 16.49 | 15.86 | 16.34 | 3,581,388 | +0.14(+0.88%) |
Jan 09, 2003 | 16.15 | 16.40 | 16.14 | 16.19 | 2,167,663 | +0.05(+0.34%) |
Jan 08, 2003 | 16.19 | 16.19 | 16.03 | 16.14 | 2,470,646 | +0.05(+0.34%) |
Jan 07, 2003 | 16.23 | 16.23 | 15.87 | 16.09 | 2,765,416 | -0.12(-0.72%) |
Jan 06, 2003 | 16.06 | 16.48 | 16.06 | 16.20 | 3,189,534 | -0.03(-0.21%) |
Jan 03, 2003 | 16.11 | 16.30 | 15.98 | 16.24 | 1,761,437 | +0.12(+0.76%) |
Jan 02, 2003 | 15.72 | 16.11 | 15.72 | 16.11 | 2,295,690 | +0.48(+3.10%) |
Dec 31, 2002 | 15.51 | 15.70 | 15.42 | 15.63 | 1,725,947 | +0.05(+0.35%) |
Dec 30, 2002 | 15.31 | 15.62 | 14.93 | 15.57 | 3,617,171 | +0.07(+0.44%) |
Dec 27, 2002 | 15.77 | 15.85 | 15.32 | 15.51 | 2,069,699 | -0.23(-1.47%) |
Dec 26, 2002 | 15.82 | 16.06 | 15.68 | 15.74 | 1,696,470 | -0.16(-1.03%) |
Dec 24, 2002 | 15.79 | 15.94 | 15.75 | 15.90 | 854,247 | -0.12(-0.77%) |
Dec 23, 2002 | 15.97 | 16.41 | 15.89 | 16.02 | 1,517,994 | +0.06(+0.38%) |
Dec 20, 2002 | 15.89 | 16.07 | 15.88 | 15.96 | 4,367,003 | +0.20(+1.25%) |
Dec 19, 2002 | 16.23 | 16.40 | 15.69 | 15.77 | 2,588,407 | -0.60(-3.67%) |
Dec 18, 2002 | 16.48 | 16.51 | 16.23 | 16.37 | 2,601,753 | -0.12(-0.70%) |
Dec 17, 2002 | 16.45 | 16.65 | 16.21 | 16.48 | 1,819,951 | +0.03(+0.21%) |
Dec 16, 2002 | 15.97 | 16.45 | 15.85 | 16.45 | 2,513,028 | +0.60(+3.79%) |
Dec 13, 2002 | 15.83 | 15.89 | 15.58 | 15.85 | 2,545,732 | +0.03(+0.17%) |
Dec 12, 2002 | 15.72 | 15.92 | 15.55 | 15.82 | 2,679,332 | +0.27(+1.75%) |
Dec 11, 2002 | 15.75 | 15.85 | 15.47 | 15.55 | 2,653,081 | -0.32(-2.02%) |
Dec 10, 2002 | 16.17 | 16.19 | 15.74 | 15.87 | 3,376,222 | -0.40(-2.47%) |
Dec 09, 2002 | 16.67 | 16.72 | 16.16 | 16.27 | 3,325,774 | -0.44(-2.65%) |
Dec 06, 2002 | 16.58 | 17.03 | 16.49 | 16.71 | 5,181,068 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.09 | 16.74 | 16.75 | 1,264,433 | -0.21(-1.25%) |
Dec 04, 2002 | 16.88 | 17.05 | 16.71 | 16.97 | 2,128,067 | -0.08(-0.48%) |
Dec 03, 2002 | 17.08 | 17.08 | 16.81 | 17.05 | 3,185,574 | +0.01(+0.08%) |
Dec 02, 2002 | 17.08 | 17.15 | 16.85 | 17.03 | 1,901,929 | +0.04(+0.24%) |
Nov 29, 2002 | 16.84 | 17.08 | 16.84 | 16.99 | 1,546,738 | +0.04(+0.24%) |
Nov 27, 2002 | 16.39 | 17.05 | 16.39 | 16.95 | 1,750,731 | +0.56(+3.41%) |
Nov 26, 2002 | 16.53 | 16.79 | 16.37 | 16.39 | 2,733,153 | -0.24(-1.44%) |
Nov 25, 2002 | 16.64 | 16.78 | 16.32 | 16.63 | 3,311,695 | +0.33(+2.01%) |
Nov 22, 2002 | 16.32 | 16.54 | 16.26 | 16.30 | 2,242,309 | -0.03(-0.17%) |
Nov 21, 2002 | 15.82 | 16.42 | 15.66 | 16.33 | 4,047,008 | +0.65(+4.13%) |
Nov 20, 2002 | 15.87 | 16.33 | 15.61 | 15.68 | 4,567,183 | -0.19(-1.20%) |
Nov 19, 2002 | 16.67 | 16.70 | 15.71 | 15.87 | 4,647,988 | -0.96(-5.71%) |
Nov 18, 2002 | 17.05 | 17.07 | 16.65 | 16.84 | 2,092,870 | -0.21(-1.24%) |
Nov 15, 2002 | 16.91 | 17.12 | 16.91 | 17.05 | 2,463,753 | -0.01(-0.08%) |
Nov 14, 2002 | 17.14 | 17.17 | 16.94 | 17.06 | 2,128,653 | -0.02(-0.12%) |
Nov 13, 2002 | 17.01 | 17.10 | 16.82 | 17.08 | 9,366,810 | +0.04(+0.24%) |
Nov 12, 2002 | 17.08 | 17.18 | 16.94 | 17.04 | 2,588,554 | -0.03(-0.20%) |
Nov 11, 2002 | 16.67 | 17.17 | 16.48 | 17.07 | 2,363,003 | +0.36(+2.16%) |
Nov 08, 2002 | 17.05 | 17.05 | 16.60 | 16.71 | 2,129,533 | -0.39(-2.27%) |
Nov 07, 2002 | 17.05 | 17.14 | 16.88 | 17.10 | 2,055,621 | +0.03(+0.20%) |
Nov 06, 2002 | 16.77 | 17.08 | 16.68 | 17.07 | 2,850,475 | +0.23(+1.38%) |
Nov 05, 2002 | 16.89 | 16.89 | 16.49 | 16.84 | 2,692,970 | -0.01(-0.04%) |
Nov 04, 2002 | 16.71 | 17.05 | 16.34 | 16.84 | 3,987,028 | +0.67(+4.13%) |
Nov 01, 2002 | 15.55 | 16.33 | 15.53 | 16.17 | 5,079,145 | +0.48(+3.04%) |
Oct 31, 2002 | 16.23 | 16.23 | 15.34 | 15.70 | 4,131,186 | -0.10(-0.65%) |
Oct 30, 2002 | 16.13 | 16.37 | 15.52 | 15.80 | 4,715,448 | +0.16(+1.05%) |
Oct 29, 2002 | 15.06 | 15.79 | 15.04 | 15.64 | 5,698,456 | +0.58(+3.85%) |
Oct 28, 2002 | 14.24 | 15.50 | 14.24 | 15.06 | 7,048,535 | +0.83(+5.80%) |
Oct 25, 2002 | 15.07 | 15.10 | 13.77 | 14.23 | 6,890,151 | -0.87(-5.78%) |
Oct 24, 2002 | 15.72 | 15.72 | 15.07 | 15.10 | 2,611,872 | -0.61(-3.90%) |
Oct 23, 2002 | 15.98 | 16.09 | 15.41 | 15.72 | 2,334,259 | -0.26(-1.62%) |
Oct 22, 2002 | 16.04 | 16.08 | 15.82 | 15.98 | 2,250,375 | -0.09(-0.55%) |
Oct 21, 2002 | 16.26 | 16.30 | 15.79 | 16.07 | 2,060,900 | -0.20(-1.22%) |
Oct 18, 2002 | 15.85 | 16.43 | 15.55 | 16.26 | 2,010,305 | +0.43(+2.71%) |
Oct 17, 2002 | 15.99 | 16.11 | 15.68 | 15.83 | 1,842,682 | +0.24(+1.53%) |
Oct 16, 2002 | 16.09 | 16.13 | 15.44 | 15.59 | 1,749,411 | -0.32(-2.01%) |
Oct 15, 2002 | 15.58 | 16.02 | 15.34 | 15.92 | 4,327,994 | +0.23(+1.48%) |
Oct 14, 2002 | 16.13 | 16.19 | 15.44 | 15.68 | 1,985,521 | -0.45(-2.79%) |
Oct 11, 2002 | 15.79 | 16.16 | 15.78 | 16.13 | 2,555,117 | +0.48(+3.05%) |
Oct 10, 2002 | 14.87 | 15.68 | 14.73 | 15.66 | 3,012,378 | +0.86(+5.81%) |
Oct 09, 2002 | 15.00 | 15.27 | 14.59 | 14.80 | 2,720,101 | -0.20(-1.36%) |
Oct 08, 2002 | 14.90 | 15.21 | 14.35 | 15.00 | 5,960,377 | +0.13(+0.87%) |
Oct 07, 2002 | 15.66 | 15.75 | 14.80 | 14.87 | 2,816,011 | -0.76(-4.84%) |
Oct 04, 2002 | 16.09 | 16.43 | 15.38 | 15.63 | 73,326 | -0.46(-2.84%) |
Oct 03, 2002 | 16.74 | 16.74 | 16.02 | 16.09 | 3,042,735 | -0.52(-3.12%) |
Oct 02, 2002 | 16.61 | 17.05 | 16.58 | 16.60 | 3,397,780 | -0.01(-0.04%) |
Oct 01, 2002 | 16.00 | 16.71 | 15.70 | 16.61 | 2,465,366 | +0.71(+4.46%) |
Sep 30, 2002 | 15.78 | 16.30 | 15.52 | 15.90 | 2,821,731 | +0.12(+0.78%) |
Sep 27, 2002 | 16.11 | 16.43 | 15.61 | 15.78 | 2,028,637 | -0.29(-1.78%) |
Sep 26, 2002 | 16.01 | 16.12 | 15.57 | 16.07 | 1,887,851 | +0.14(+0.86%) |
Sep 25, 2002 | 15.82 | 16.11 | 15.66 | 15.93 | 2,405,826 | +0.25(+1.57%) |
Sep 24, 2002 | 16.26 | 16.35 | 15.32 | 15.68 | 3,162,110 | -0.77(-4.68%) |
Sep 23, 2002 | 16.43 | 16.88 | 16.16 | 16.45 | 2,409,199 | -0.38(-2.23%) |
Sep 20, 2002 | 16.34 | 16.94 | 16.25 | 16.83 | 3,331,346 | +0.48(+2.96%) |
Sep 19, 2002 | 16.23 | 16.82 | 16.20 | 16.34 | 1,634,876 | -0.35(-2.08%) |
Sep 18, 2002 | 16.84 | 16.94 | 16.47 | 16.69 | 1,424,430 | -0.14(-0.81%) |
Sep 17, 2002 | 17.22 | 17.31 | 16.81 | 16.83 | 1,984,201 | -0.33(-1.95%) |
Sep 16, 2002 | 17.20 | 17.21 | 16.99 | 17.16 | 29,330 | -0.03(-0.20%) |
Sep 13, 2002 | 17.22 | 17.29 | 16.98 | 17.20 | 1,875,532 | -0.05(-0.28%) |
Sep 12, 2002 | 17.29 | 17.55 | 17.12 | 17.24 | 2,542,212 | -0.11(-0.63%) |
Sep 11, 2002 | 17.35 | 17.62 | 17.29 | 17.35 | 888,124 | +0.07(+0.43%) |
Sep 10, 2002 | 17.29 | 17.37 | 17.07 | 17.28 | 1,341,719 | -0.04(-0.24%) |
Sep 09, 2002 | 17.22 | 17.42 | 16.92 | 17.32 | 1,248,301 | +0.10(+0.59%) |
Sep 06, 2002 | 17.08 | 17.34 | 16.98 | 17.22 | 1,265,166 | +0.27(+1.57%) |
Sep 05, 2002 | 17.39 | 17.39 | 16.71 | 16.95 | 2,521,827 | -0.54(-3.08%) |
Sep 04, 2002 | 17.07 | 17.63 | 17.07 | 17.49 | 2,783,748 | +0.44(+2.60%) |
Sep 03, 2002 | 17.05 | 17.29 | 16.95 | 17.05 | 2,655,281 | -0.29(-1.69%) |
Aug 30, 2002 | 17.22 | 17.65 | 17.22 | 17.34 | 1,653,061 | +0.03(+0.20%) |
Aug 29, 2002 | 16.74 | 17.31 | 16.68 | 17.31 | 1,862,627 | +0.26(+1.52%) |
Aug 28, 2002 | 17.46 | 17.49 | 16.67 | 17.05 | 2,281,025 | -0.48(-2.76%) |
Aug 27, 2002 | 17.87 | 17.93 | 17.37 | 17.53 | 1,717,441 | -0.14(-0.77%) |
Aug 26, 2002 | 17.87 | 18.00 | 17.22 | 17.67 | 1,656,287 | -0.10(-0.58%) |
Aug 23, 2002 | 17.74 | 17.97 | 17.74 | 17.77 | 2,494,550 | +0.03(+0.15%) |
Aug 22, 2002 | 17.32 | 17.85 | 17.32 | 17.74 | 1,677,405 | +0.33(+1.92%) |
Aug 21, 2002 | 17.09 | 17.66 | 17.09 | 17.41 | 1,629,450 | +0.31(+1.79%) |
Aug 20, 2002 | 16.93 | 17.27 | 16.93 | 17.10 | 1,543,805 | +0.13(+0.76%) |
Aug 16, 2002 | 16.77 | 17.69 | 16.77 | 16.97 | 1,912,782 | -0.03(-0.20%) |
Aug 15, 2002 | 16.94 | 17.14 | 16.74 | 17.01 | 2,168,836 | -0.03(-0.16%) |
Aug 14, 2002 | 16.52 | 17.18 | 16.44 | 17.03 | 2,802,079 | +0.22(+1.30%) |
Aug 13, 2002 | 16.81 | 17.12 | 16.71 | 16.82 | 1,969,829 | -0.25(-1.48%) |
Aug 12, 2002 | 16.84 | 17.28 | 16.81 | 17.07 | 1,840,482 | +0.36(+2.16%) |
Aug 07, 2002 | 16.27 | 16.77 | 16.27 | 16.71 | 2,608,792 | +0.42(+2.60%) |
Aug 06, 2002 | 15.85 | 16.60 | 15.85 | 16.28 | 3,044,348 | +0.30(+1.88%) |
Aug 05, 2002 | 16.47 | 16.47 | 15.92 | 15.98 | 3,323,867 | -0.51(-3.10%) |
Aug 02, 2002 | 16.52 | 16.62 | 16.26 | 16.49 | 4,207,299 | -0.07(-0.45%) |
Aug 01, 2002 | 15.75 | 16.90 | 15.68 | 16.57 | 5,232,103 | +0.43(+2.66%) |
Jul 31, 2002 | 16.35 | 16.99 | 15.68 | 16.14 | 4,197,033 | -0.20(-1.25%) |
Jul 30, 2002 | 16.60 | 16.64 | 16.09 | 16.34 | 2,572,129 | -0.57(-3.35%) |
Jul 29, 2002 | 15.74 | 16.94 | 15.71 | 16.91 | 3,611,012 | +1.23(+7.83%) |
Jul 26, 2002 | 15.51 | 15.68 | 15.34 | 15.68 | 2,387,348 | +0.09(+0.57%) |
Jul 25, 2002 | 15.34 | 15.81 | 15.12 | 15.59 | 3,329,000 | +0.14(+0.93%) |
Jul 24, 2002 | 14.52 | 15.47 | 14.42 | 15.45 | 5,450,615 | +0.52(+3.47%) |
Jul 23, 2002 | 15.53 | 15.89 | 14.93 | 14.93 | 3,004,459 | -0.60(-3.86%) |
Jul 22, 2002 | 16.09 | 16.56 | 15.34 | 15.53 | 4,055,221 | -0.37(-2.32%) |
Jul 19, 2002 | 16.60 | 16.82 | 15.83 | 15.90 | 3,207,865 | -0.94(-5.59%) |
Jul 17, 2002 | 16.88 | 17.19 | 16.57 | 16.84 | 2,231,016 | +0.03(+0.20%) |
Jul 12, 2002 | 16.71 | 17.22 | 16.56 | 16.81 | 2,126,014 | +0.02(+0.12%) |
Jul 11, 2002 | 16.84 | 17.21 | 16.02 | 16.79 | 4,436,223 | -0.05(-0.32%) |
Jul 10, 2002 | 17.16 | 17.39 | 16.84 | 16.84 | 2,676,105 | -0.33(-1.95%) |
Jul 09, 2002 | 17.52 | 17.72 | 17.18 | 17.18 | 1,806,752 | -0.51(-2.89%) |
Jul 08, 2002 | 17.85 | 18.00 | 17.61 | 17.69 | 1,684,591 | -0.16(-0.92%) |
Jul 05, 2002 | 17.15 | 17.97 | 17.15 | 17.85 | 1,150,631 | +0.69(+4.01%) |
Jul 04, 2002 | 17.29 | 17.48 | 16.74 | 17.16 | 1,850,748 | +0.00(+0.00%) |
Jul 03, 2002 | 17.29 | 17.48 | 16.74 | 17.16 | 1,850,748 | -0.19(-1.10%) |
Jul 02, 2002 | 17.52 | 17.77 | 16.70 | 17.35 | 3,245,848 | -0.23(-1.32%) |
Jul 01, 2002 | 17.76 | 18.02 | 17.44 | 17.59 | 2,814,545 | -0.18(-1.00%) |
Jun 28, 2002 | 17.97 | 18.44 | 17.76 | 17.76 | 5,643,755 | -0.35(-1.96%) |
Jun 27, 2002 | 18.21 | 18.35 | 17.77 | 18.12 | 4,312,302 | -0.38(-2.03%) |
Jun 26, 2002 | 18.31 | 18.68 | 18.09 | 18.49 | 4,297,930 | -0.16(-0.88%) |
Jun 25, 2002 | 19.37 | 19.54 | 18.62 | 18.66 | 2,475,779 | -0.72(-3.70%) |
Jun 21, 2002 | 19.30 | 19.49 | 19.26 | 19.37 | 4,098,336 | +0.01(+0.04%) |
Jun 20, 2002 | 19.30 | 19.59 | 19.23 | 19.37 | 2,709,249 | +0.01(+0.04%) |
Jun 19, 2002 | 19.40 | 19.60 | 19.36 | 19.36 | 2,155,051 | -0.24(-1.22%) |
Jun 18, 2002 | 19.57 | 19.64 | 19.39 | 19.60 | 2,194,793 | +0.11(+0.56%) |
Jun 17, 2002 | 19.20 | 19.50 | 19.13 | 19.49 | 3,531,233 | +0.27(+1.42%) |
Jun 14, 2002 | 19.43 | 19.43 | 19.13 | 19.22 | 4,898,763 | +0.01(+0.07%) |
Jun 12, 2002 | 19.23 | 19.39 | 19.00 | 19.20 | 3,664,686 | -0.03(-0.14%) |
Jun 11, 2002 | 19.38 | 19.70 | 19.16 | 19.23 | 1,874,359 | -0.11(-0.56%) |
Jun 10, 2002 | 19.09 | 19.40 | 19.09 | 19.34 | 1,894,890 | +0.22(+1.14%) |
Jun 07, 2002 | 18.66 | 19.18 | 18.57 | 19.12 | 2,416,531 | +0.16(+0.83%) |
Jun 06, 2002 | 18.77 | 19.07 | 18.69 | 18.96 | 2,337,632 | +0.34(+1.83%) |
Jun 05, 2002 | 18.40 | 18.62 | 18.34 | 18.62 | 2,221,777 | -0.10(-0.51%) |
May 31, 2002 | 18.62 | 18.98 | 18.62 | 18.72 | 2,865,140 | +0.17(+0.92%) |
May 28, 2002 | 18.51 | 18.77 | 18.49 | 18.55 | 1,977,748 | +0.07(+0.41%) |
May 27, 2002 | 18.77 | 18.89 | 18.47 | 18.47 | 2,008,692 | +0.00(+0.00%) |
May 24, 2002 | 18.77 | 18.89 | 18.47 | 18.47 | 1,928,913 | -0.36(-1.92%) |
May 23, 2002 | 18.49 | 18.85 | 18.38 | 18.83 | 1,544,538 | +0.36(+1.96%) |
May 22, 2002 | 18.65 | 18.80 | 18.31 | 18.47 | 2,272,519 | -0.14(-0.73%) |
May 21, 2002 | 18.85 | 19.09 | 18.59 | 18.61 | 1,916,155 | -0.29(-1.52%) |
May 20, 2002 | 19.23 | 19.23 | 18.88 | 18.90 | 1,631,063 | -0.40(-2.08%) |
May 17, 2002 | 18.70 | 19.42 | 18.70 | 19.30 | 2,183,941 | +0.57(+3.06%) |
May 16, 2002 | 18.92 | 19.02 | 18.25 | 18.72 | 2,639,882 | -0.19(-1.01%) |
May 15, 2002 | 18.82 | 19.27 | 18.79 | 18.92 | 2,237,176 | +0.00(+0.00%) |
May 14, 2002 | 18.68 | 19.01 | 18.59 | 18.92 | 2,417,851 | +0.42(+2.25%) |
May 13, 2002 | 18.12 | 18.57 | 18.12 | 18.50 | 1,823,177 | +0.26(+1.42%) |
May 10, 2002 | 18.38 | 18.66 | 18.21 | 18.24 | 2,591,047 | -0.14(-0.74%) |
May 09, 2002 | 18.36 | 18.82 | 18.31 | 18.38 | 2,576,822 | +0.02(+0.11%) |
May 08, 2002 | 17.66 | 18.65 | 17.43 | 18.36 | 6,295,917 | +0.59(+3.34%) |
May 07, 2002 | 17.42 | 17.85 | 17.06 | 17.76 | 4,154,504 | +0.14(+0.77%) |
May 06, 2002 | 17.83 | 18.01 | 17.52 | 17.63 | 2,564,210 | -0.13(-0.73%) |
May 03, 2002 | 17.56 | 17.87 | 17.41 | 17.76 | 2,327,660 | +0.25(+1.40%) |
May 02, 2002 | 17.59 | 17.61 | 17.43 | 17.51 | 2,942,132 | -0.15(-0.85%) |
May 01, 2002 | 18.04 | 18.04 | 17.39 | 17.66 | 3,214,025 | -0.30(-1.67%) |
Apr 30, 2002 | 17.65 | 18.21 | 17.59 | 17.96 | 3,599,866 | +0.28(+1.58%) |
Apr 29, 2002 | 17.66 | 17.78 | 17.53 | 17.68 | 1,863,507 | +0.07(+0.39%) |
Apr 26, 2002 | 17.74 | 18.08 | 17.57 | 17.61 | 1,693,097 | -0.12(-0.69%) |
Apr 25, 2002 | 17.67 | 17.80 | 17.52 | 17.74 | 2,095,217 | +0.08(+0.46%) |
Apr 24, 2002 | 17.87 | 17.89 | 17.57 | 17.65 | 2,109,735 | -0.06(-0.35%) |
Apr 23, 2002 | 17.31 | 17.75 | 17.31 | 17.72 | 3,033,203 | +0.32(+1.84%) |
Apr 22, 2002 | 17.47 | 17.49 | 17.12 | 17.39 | 2,509,509 | -0.31(-1.77%) |
Apr 19, 2002 | 17.73 | 17.90 | 17.56 | 17.71 | 1,940,939 | -0.01(-0.08%) |
Apr 18, 2002 | 17.66 | 17.84 | 17.35 | 17.72 | 1,987,134 | -0.01(-0.08%) |
Apr 17, 2002 | 17.97 | 18.07 | 17.72 | 17.74 | 1,443,788 | -0.32(-1.77%) |
Apr 16, 2002 | 17.73 | 18.27 | 17.72 | 18.06 | 2,230,723 | +0.37(+2.08%) |
Apr 15, 2002 | 17.83 | 18.17 | 17.68 | 17.69 | 1,592,494 | -0.18(-0.99%) |
Apr 12, 2002 | 17.58 | 18.05 | 17.40 | 17.87 | 1,475,025 | +0.22(+1.24%) |
Apr 11, 2002 | 17.76 | 17.87 | 17.60 | 17.65 | 2,337,779 | -0.08(-0.46%) |
Apr 10, 2002 | 17.83 | 18.38 | 17.70 | 17.73 | 2,584,448 | -0.19(-1.07%) |
Apr 09, 2002 | 18.00 | 18.24 | 17.76 | 17.92 | 1,657,020 | +0.00(+0.00%) |
Apr 08, 2002 | 17.42 | 18.10 | 17.42 | 17.92 | 2,750,311 | +0.01(+0.08%) |
Apr 05, 2002 | 18.33 | 18.41 | 17.87 | 17.91 | 2,409,052 | -0.25(-1.39%) |
Apr 04, 2002 | 18.31 | 18.38 | 18.07 | 18.16 | 747,925 | -0.03(-0.15%) |
Apr 03, 2002 | 18.22 | 18.38 | 18.00 | 18.19 | 2,257,267 | -0.02(-0.11%) |
Apr 02, 2002 | 18.27 | 18.55 | 18.16 | 18.21 | 3,163,577 | -0.41(-2.20%) |
Apr 01, 2002 | 18.41 | 18.79 | 18.40 | 18.62 | 2,369,749 | +0.03(+0.18%) |
Mar 29, 2002 | 17.88 | 18.68 | 17.73 | 18.58 | 4,259,360 | +0.00(+0.00%) |
Mar 28, 2002 | 17.88 | 18.68 | 17.73 | 18.58 | 4,259,360 | +0.70(+3.89%) |
Mar 27, 2002 | 18.10 | 18.34 | 17.80 | 17.89 | 3,133,513 | -0.45(-2.45%) |
Mar 26, 2002 | 18.38 | 19.02 | 17.04 | 18.34 | 12,301,463 | -0.01(-0.04%) |
Mar 25, 2002 | 18.22 | 18.68 | 18.22 | 18.34 | 2,178,955 | +0.01(+0.04%) |
Mar 22, 2002 | 18.45 | 18.62 | 18.30 | 18.34 | 3,245,555 | -0.22(-1.18%) |
Mar 21, 2002 | 18.59 | 18.78 | 18.37 | 18.55 | 1,350,078 | -0.32(-1.70%) |
Mar 20, 2002 | 18.58 | 19.04 | 18.58 | 18.87 | 1,464,173 | +0.12(+0.65%) |
Mar 19, 2002 | 18.45 | 18.81 | 18.42 | 18.75 | 1,982,148 | +0.09(+0.48%) |
Mar 18, 2002 | 18.79 | 18.83 | 18.26 | 18.66 | 1,713,335 | -0.08(-0.44%) |
Mar 15, 2002 | 18.75 | 18.79 | 18.55 | 18.75 | 2,501,736 | -0.05(-0.25%) |
Mar 14, 2002 | 18.60 | 18.92 | 18.48 | 18.79 | 1,118,368 | +0.07(+0.40%) |
Mar 13, 2002 | 18.80 | 19.02 | 18.47 | 18.72 | 1,345,825 | -0.08(-0.44%) |
Mar 12, 2002 | 18.75 | 19.07 | 18.68 | 18.80 | 1,630,037 | -0.03(-0.18%) |
Mar 11, 2002 | 18.82 | 18.96 | 18.69 | 18.83 | 3,281,045 | +0.11(+0.58%) |
Mar 08, 2002 | 19.09 | 19.16 | 18.68 | 18.72 | 2,294,810 | -0.35(-1.86%) |
Mar 07, 2002 | 19.09 | 19.43 | 19.00 | 19.08 | 3,609,985 | -0.05(-0.28%) |
Mar 06, 2002 | 18.70 | 19.19 | 18.46 | 19.13 | 3,455,707 | +0.44(+2.33%) |
Mar 05, 2002 | 18.87 | 19.17 | 18.66 | 18.70 | 3,421,244 | -0.14(-0.76%) |
Mar 04, 2002 | 18.58 | 18.88 | 18.55 | 18.84 | 2,865,140 | +0.41(+2.22%) |