Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.70 | 14.82 | 14.41 | 14.50 | 1,883,635 | -0.38(-2.58%) |
Mar 28, 2003 | 14.85 | 14.99 | 14.73 | 14.88 | 1,841,263 | -0.07(-0.46%) |
Mar 27, 2003 | 14.85 | 14.95 | 14.69 | 14.95 | 2,487,795 | -0.03(-0.23%) |
Mar 26, 2003 | 14.85 | 15.06 | 14.72 | 14.98 | 1,886,411 | -0.04(-0.27%) |
Mar 25, 2003 | 14.72 | 15.16 | 14.63 | 15.02 | 2,659,327 | +0.23(+1.53%) |
Mar 24, 2003 | 15.26 | 15.27 | 14.71 | 14.80 | 2,637,995 | -0.67(-4.34%) |
Mar 21, 2003 | 15.06 | 15.47 | 14.84 | 15.47 | 4,876,090 | +0.51(+3.39%) |
Mar 20, 2003 | 14.83 | 15.08 | 14.58 | 14.96 | 3,620,139 | +0.15(+1.02%) |
Mar 19, 2003 | 15.13 | 15.14 | 14.70 | 14.81 | 3,629,928 | -0.27(-1.77%) |
Mar 18, 2003 | 15.08 | 15.11 | 14.80 | 15.08 | 2,505,620 | -0.03(-0.23%) |
Mar 17, 2003 | 14.63 | 15.11 | 14.61 | 15.11 | 3,520,054 | +0.57(+3.91%) |
Mar 14, 2003 | 14.32 | 14.69 | 14.17 | 14.54 | 2,587,003 | +0.16(+1.14%) |
Mar 13, 2003 | 14.00 | 14.40 | 13.77 | 14.38 | 3,872,469 | +0.71(+5.16%) |
Mar 12, 2003 | 13.59 | 13.72 | 13.45 | 13.67 | 2,071,385 | +0.08(+0.60%) |
Mar 11, 2003 | 13.65 | 13.83 | 13.56 | 13.59 | 2,892,078 | -0.03(-0.20%) |
Mar 10, 2003 | 13.60 | 13.72 | 13.41 | 13.62 | 1,801,814 | -0.07(-0.50%) |
Mar 07, 2003 | 13.49 | 13.85 | 13.45 | 13.69 | 3,536,564 | +0.02(+0.15%) |
Mar 06, 2003 | 13.67 | 13.74 | 13.42 | 13.67 | 2,354,544 | +0.00(+0.00%) |
Mar 05, 2003 | 13.46 | 13.71 | 13.46 | 13.67 | 2,790,971 | +0.17(+1.27%) |
Mar 04, 2003 | 13.49 | 13.56 | 13.41 | 13.50 | 2,932,258 | -0.10(-0.76%) |
Mar 03, 2003 | 13.69 | 13.81 | 13.51 | 13.60 | 2,224,653 | -0.02(-0.15%) |
Feb 28, 2003 | 13.68 | 13.71 | 13.54 | 13.62 | 2,288,941 | -0.05(-0.40%) |
Feb 27, 2003 | 13.68 | 13.79 | 13.55 | 13.67 | 2,886,088 | +0.03(+0.20%) |
Feb 26, 2003 | 13.69 | 13.76 | 13.55 | 13.65 | 2,806,458 | -0.04(-0.30%) |
Feb 25, 2003 | 13.57 | 13.87 | 13.27 | 13.69 | 4,286,687 | -0.11(-0.79%) |
Feb 24, 2003 | 14.03 | 14.06 | 13.75 | 13.80 | 3,135,203 | -0.49(-3.40%) |
Feb 21, 2003 | 14.54 | 14.58 | 13.89 | 14.28 | 5,763,409 | -0.19(-1.32%) |
Feb 20, 2003 | 15.04 | 15.07 | 14.48 | 14.48 | 2,521,546 | -0.56(-3.73%) |
Feb 19, 2003 | 15.13 | 15.16 | 14.75 | 15.04 | 2,442,501 | -0.09(-0.59%) |
Feb 18, 2003 | 14.98 | 15.27 | 14.72 | 15.13 | 2,505,912 | +0.15(+1.01%) |
Feb 14, 2003 | 14.67 | 14.98 | 14.53 | 14.98 | 1,470,147 | +0.30(+2.05%) |
Feb 13, 2003 | 14.72 | 14.89 | 14.54 | 14.67 | 2,157,005 | -0.04(-0.28%) |
Feb 12, 2003 | 14.92 | 15.11 | 14.72 | 14.72 | 1,777,121 | -0.13(-0.88%) |
Feb 11, 2003 | 14.85 | 15.06 | 14.74 | 14.85 | 1,707,135 | -0.05(-0.32%) |
Feb 10, 2003 | 15.14 | 15.24 | 14.88 | 14.89 | 2,056,043 | -0.13(-0.87%) |
Feb 07, 2003 | 15.16 | 15.19 | 14.82 | 15.02 | 2,141,371 | -0.06(-0.41%) |
Feb 06, 2003 | 15.44 | 15.50 | 15.08 | 15.08 | 3,743,308 | -0.29(-1.87%) |
Feb 05, 2003 | 15.59 | 15.78 | 15.34 | 15.37 | 2,017,763 | -0.06(-0.40%) |
Feb 04, 2003 | 15.48 | 15.56 | 15.17 | 15.43 | 2,361,119 | -0.31(-2.00%) |
Feb 03, 2003 | 15.73 | 15.86 | 15.60 | 15.75 | 1,607,781 | +0.01(+0.09%) |
Jan 31, 2003 | 15.37 | 15.76 | 15.37 | 15.73 | 2,296,539 | +0.18(+1.14%) |
Jan 30, 2003 | 15.58 | 15.85 | 15.56 | 15.56 | 2,080,151 | -0.09(-0.57%) |
Jan 29, 2003 | 15.50 | 15.78 | 15.17 | 15.65 | 2,115,217 | +0.05(+0.31%) |
Jan 28, 2003 | 15.58 | 15.82 | 15.58 | 15.60 | 2,479,905 | -0.01(-0.04%) |
Jan 27, 2003 | 15.84 | 16.02 | 15.43 | 15.60 | 2,225,091 | -0.24(-1.51%) |
Jan 24, 2003 | 16.39 | 16.39 | 15.81 | 15.84 | 1,865,663 | -0.51(-3.14%) |
Jan 23, 2003 | 16.43 | 16.53 | 16.26 | 16.36 | 2,484,873 | -0.07(-0.42%) |
Jan 22, 2003 | 16.17 | 16.67 | 16.12 | 16.43 | 5,433,203 | +0.29(+1.82%) |
Jan 21, 2003 | 16.27 | 16.27 | 15.90 | 16.13 | 1,703,775 | -0.01(-0.08%) |
Jan 17, 2003 | 16.34 | 16.34 | 16.04 | 16.15 | 1,718,824 | -0.14(-0.84%) |
Jan 16, 2003 | 16.42 | 16.49 | 16.19 | 16.28 | 1,732,120 | -0.13(-0.79%) |
Jan 15, 2003 | 16.60 | 16.68 | 16.39 | 16.41 | 2,139,764 | -0.09(-0.54%) |
Jan 14, 2003 | 16.25 | 16.50 | 16.12 | 16.50 | 2,048,738 | +0.24(+1.47%) |
Jan 13, 2003 | 16.43 | 16.48 | 16.18 | 16.26 | 1,909,788 | -0.14(-0.83%) |
Jan 10, 2003 | 15.93 | 16.55 | 15.92 | 16.40 | 3,568,124 | +0.14(+0.88%) |
Jan 09, 2003 | 16.21 | 16.46 | 16.20 | 16.25 | 2,159,635 | +0.05(+0.34%) |
Jan 08, 2003 | 16.25 | 16.25 | 16.09 | 16.20 | 2,461,495 | +0.05(+0.34%) |
Jan 07, 2003 | 16.29 | 16.29 | 15.93 | 16.15 | 2,755,174 | -0.12(-0.72%) |
Jan 06, 2003 | 16.12 | 16.54 | 16.12 | 16.26 | 3,177,721 | -0.03(-0.21%) |
Jan 03, 2003 | 16.17 | 16.36 | 16.04 | 16.30 | 1,754,913 | +0.12(+0.76%) |
Jan 02, 2003 | 15.78 | 16.17 | 15.78 | 16.17 | 2,287,188 | +0.49(+3.10%) |
Dec 31, 2002 | 15.56 | 15.76 | 15.47 | 15.69 | 1,719,555 | +0.05(+0.35%) |
Dec 30, 2002 | 15.37 | 15.67 | 14.99 | 15.63 | 3,603,774 | +0.07(+0.44%) |
Dec 27, 2002 | 15.82 | 15.91 | 15.37 | 15.56 | 2,062,034 | -0.23(-1.47%) |
Dec 26, 2002 | 15.88 | 16.12 | 15.73 | 15.80 | 1,690,187 | -0.16(-1.03%) |
Dec 24, 2002 | 15.84 | 16.00 | 15.81 | 15.96 | 851,084 | -0.12(-0.77%) |
Dec 23, 2002 | 16.03 | 16.47 | 15.95 | 16.08 | 1,512,372 | +0.06(+0.38%) |
Dec 20, 2002 | 15.95 | 16.13 | 15.94 | 16.02 | 4,350,829 | +0.20(+1.25%) |
Dec 19, 2002 | 16.29 | 16.46 | 15.75 | 15.82 | 2,578,821 | -0.60(-3.67%) |
Dec 18, 2002 | 16.54 | 16.57 | 16.29 | 16.43 | 2,592,117 | -0.12(-0.70%) |
Dec 17, 2002 | 16.51 | 16.71 | 16.27 | 16.54 | 1,813,210 | +0.03(+0.21%) |
Dec 16, 2002 | 16.03 | 16.51 | 15.91 | 16.51 | 2,503,721 | +0.60(+3.79%) |
Dec 13, 2002 | 15.89 | 15.95 | 15.64 | 15.91 | 2,536,303 | +0.03(+0.17%) |
Dec 12, 2002 | 15.78 | 15.97 | 15.60 | 15.88 | 2,669,408 | +0.27(+1.75%) |
Dec 11, 2002 | 15.81 | 15.91 | 15.53 | 15.60 | 2,643,255 | -0.32(-2.02%) |
Dec 10, 2002 | 16.23 | 16.25 | 15.80 | 15.93 | 3,363,718 | -0.40(-2.47%) |
Dec 09, 2002 | 16.73 | 16.78 | 16.22 | 16.33 | 3,313,456 | -0.44(-2.65%) |
Dec 06, 2002 | 16.65 | 17.09 | 16.56 | 16.78 | 5,161,879 | -0.04(-0.24%) |
Dec 05, 2002 | 17.14 | 17.16 | 16.80 | 16.82 | 1,259,750 | -0.21(-1.25%) |
Dec 04, 2002 | 16.94 | 17.11 | 16.77 | 17.03 | 2,120,185 | -0.08(-0.48%) |
Dec 03, 2002 | 17.14 | 17.14 | 16.87 | 17.11 | 3,173,776 | +0.01(+0.08%) |
Dec 02, 2002 | 17.14 | 17.21 | 16.91 | 17.10 | 1,894,885 | +0.04(+0.24%) |
Nov 29, 2002 | 16.91 | 17.14 | 16.91 | 17.06 | 1,541,010 | +0.04(+0.24%) |
Nov 27, 2002 | 16.45 | 17.11 | 16.45 | 17.01 | 1,744,247 | +0.56(+3.41%) |
Nov 26, 2002 | 16.59 | 16.85 | 16.43 | 16.45 | 2,723,030 | -0.24(-1.43%) |
Nov 25, 2002 | 16.70 | 16.84 | 16.38 | 16.69 | 3,299,430 | +0.33(+2.01%) |
Nov 22, 2002 | 16.39 | 16.60 | 16.32 | 16.36 | 2,234,004 | -0.03(-0.17%) |
Nov 21, 2002 | 15.88 | 16.48 | 15.71 | 16.39 | 4,032,019 | +0.65(+4.13%) |
Nov 20, 2002 | 15.93 | 16.39 | 15.67 | 15.74 | 4,550,268 | -0.19(-1.20%) |
Nov 19, 2002 | 16.73 | 16.76 | 15.77 | 15.93 | 4,630,774 | -0.97(-5.71%) |
Nov 18, 2002 | 17.11 | 17.13 | 16.71 | 16.90 | 2,085,119 | -0.21(-1.24%) |
Nov 15, 2002 | 16.97 | 17.18 | 16.97 | 17.11 | 2,454,628 | -0.01(-0.08%) |
Nov 14, 2002 | 17.20 | 17.23 | 17.00 | 17.12 | 2,120,770 | -0.02(-0.12%) |
Nov 13, 2002 | 17.08 | 17.17 | 16.88 | 17.14 | 9,332,118 | +0.04(+0.24%) |
Nov 12, 2002 | 17.14 | 17.25 | 17.01 | 17.10 | 2,578,967 | -0.03(-0.20%) |
Nov 11, 2002 | 16.73 | 17.23 | 16.54 | 17.14 | 2,354,252 | +0.36(+2.16%) |
Nov 08, 2002 | 17.11 | 17.11 | 16.67 | 16.78 | 2,121,646 | -0.39(-2.27%) |
Nov 07, 2002 | 17.11 | 17.20 | 16.94 | 17.17 | 2,048,007 | +0.03(+0.20%) |
Nov 06, 2002 | 16.84 | 17.14 | 16.74 | 17.13 | 2,839,917 | +0.23(+1.38%) |
Nov 05, 2002 | 16.95 | 16.95 | 16.56 | 16.90 | 2,682,996 | -0.01(-0.04%) |
Nov 04, 2002 | 16.77 | 17.12 | 16.40 | 16.91 | 3,972,261 | +0.67(+4.13%) |
Nov 01, 2002 | 15.60 | 16.39 | 15.58 | 16.23 | 5,060,334 | +0.48(+3.04%) |
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,886 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,984 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.84 | 15.10 | 15.69 | 5,677,351 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,022,429 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.15 | 13.83 | 14.28 | 6,864,632 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,602,198 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.15 | 15.47 | 15.78 | 2,325,614 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,242,040 | -0.09(-0.55%) |
Oct 21, 2002 | 16.32 | 16.36 | 15.84 | 16.12 | 2,053,267 | -0.20(-1.22%) |
Oct 18, 2002 | 15.91 | 16.49 | 15.60 | 16.32 | 2,002,860 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.89 | 1,835,857 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.50 | 15.65 | 1,742,932 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.97 | 4,311,964 | +0.23(+1.48%) |
Oct 14, 2002 | 16.19 | 16.25 | 15.50 | 15.74 | 1,978,167 | -0.45(-2.79%) |
Oct 11, 2002 | 15.84 | 16.22 | 15.84 | 16.19 | 2,545,654 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.78 | 15.71 | 3,001,221 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,710,027 | -0.21(-1.36%) |
Oct 08, 2002 | 14.95 | 15.27 | 14.41 | 15.06 | 5,938,302 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,582 | -0.76(-4.84%) |
Oct 04, 2002 | 16.15 | 16.49 | 15.43 | 15.69 | 73,054 | -0.46(-2.84%) |
Oct 03, 2002 | 16.80 | 16.80 | 16.08 | 16.15 | 3,031,466 | -0.52(-3.12%) |
Oct 02, 2002 | 16.67 | 17.11 | 16.64 | 16.67 | 3,385,196 | -0.01(-0.04%) |
Oct 01, 2002 | 16.06 | 16.77 | 15.76 | 16.67 | 2,456,235 | +0.71(+4.46%) |
Sep 30, 2002 | 15.84 | 16.36 | 15.58 | 15.96 | 2,811,280 | +0.12(+0.78%) |
Sep 27, 2002 | 16.17 | 16.49 | 15.67 | 15.84 | 2,021,123 | -0.29(-1.78%) |
Sep 26, 2002 | 16.07 | 16.18 | 15.63 | 16.12 | 1,880,859 | +0.14(+0.86%) |
Sep 25, 2002 | 15.88 | 16.17 | 15.71 | 15.99 | 2,396,915 | +0.25(+1.57%) |
Sep 24, 2002 | 16.32 | 16.41 | 15.38 | 15.74 | 3,150,399 | -0.77(-4.68%) |
Sep 23, 2002 | 16.49 | 16.94 | 16.22 | 16.52 | 2,400,276 | -0.38(-2.23%) |
Sep 20, 2002 | 16.40 | 17.01 | 16.31 | 16.89 | 3,319,008 | +0.49(+2.96%) |
Sep 19, 2002 | 16.29 | 16.88 | 16.26 | 16.41 | 1,628,821 | -0.35(-2.08%) |
Sep 18, 2002 | 16.90 | 17.00 | 16.53 | 16.75 | 1,419,155 | -0.14(-0.81%) |
Sep 17, 2002 | 17.28 | 17.38 | 16.87 | 16.89 | 1,976,852 | -0.34(-1.95%) |
Sep 16, 2002 | 17.26 | 17.27 | 17.05 | 17.23 | 29,221 | -0.03(-0.20%) |
Sep 13, 2002 | 17.28 | 17.35 | 17.04 | 17.26 | 1,868,586 | -0.05(-0.28%) |
Sep 12, 2002 | 17.35 | 17.62 | 17.18 | 17.31 | 2,532,797 | -0.11(-0.63%) |
Sep 11, 2002 | 17.42 | 17.69 | 17.35 | 17.42 | 884,835 | +0.08(+0.43%) |
Sep 10, 2002 | 17.35 | 17.43 | 17.14 | 17.34 | 1,336,749 | -0.04(-0.24%) |
Sep 09, 2002 | 17.28 | 17.49 | 16.98 | 17.38 | 1,243,678 | +0.10(+0.59%) |
Sep 06, 2002 | 17.14 | 17.40 | 17.04 | 17.28 | 1,260,481 | +0.27(+1.57%) |
Sep 05, 2002 | 17.45 | 17.45 | 16.78 | 17.01 | 2,512,487 | -0.54(-3.08%) |
Sep 04, 2002 | 17.13 | 17.70 | 17.13 | 17.56 | 2,773,438 | +0.44(+2.60%) |
Sep 03, 2002 | 17.11 | 17.35 | 17.01 | 17.11 | 2,645,446 | -0.29(-1.69%) |
Aug 30, 2002 | 17.28 | 17.72 | 17.28 | 17.40 | 1,646,939 | +0.03(+0.20%) |
Aug 29, 2002 | 16.80 | 17.37 | 16.74 | 17.37 | 1,855,728 | +0.26(+1.52%) |
Aug 28, 2002 | 17.52 | 17.56 | 16.73 | 17.11 | 2,272,577 | -0.49(-2.76%) |
Aug 27, 2002 | 17.93 | 18.00 | 17.43 | 17.60 | 1,711,080 | -0.14(-0.77%) |
Aug 26, 2002 | 17.93 | 18.06 | 17.29 | 17.73 | 1,650,153 | -0.10(-0.58%) |
Aug 23, 2002 | 17.81 | 18.03 | 17.80 | 17.84 | 2,485,311 | +0.03(+0.15%) |
Aug 22, 2002 | 17.38 | 17.92 | 17.38 | 17.81 | 1,671,193 | +0.34(+1.92%) |
Aug 21, 2002 | 17.16 | 17.73 | 17.16 | 17.47 | 1,623,415 | +0.31(+1.79%) |
Aug 20, 2002 | 16.99 | 17.34 | 16.99 | 17.17 | 1,538,087 | +0.13(+0.76%) |
Aug 16, 2002 | 16.84 | 17.75 | 16.84 | 17.04 | 1,905,697 | -0.03(-0.20%) |
Aug 15, 2002 | 17.00 | 17.20 | 16.80 | 17.07 | 2,160,803 | -0.03(-0.16%) |
Aug 14, 2002 | 16.58 | 17.25 | 16.50 | 17.10 | 2,791,701 | +0.22(+1.30%) |
Aug 13, 2002 | 16.87 | 17.18 | 16.77 | 16.88 | 1,962,534 | -0.25(-1.48%) |
Aug 12, 2002 | 16.91 | 17.34 | 16.87 | 17.13 | 1,833,666 | +0.36(+2.16%) |
Aug 07, 2002 | 16.33 | 16.84 | 16.33 | 16.77 | 2,599,130 | +0.42(+2.60%) |
Aug 06, 2002 | 15.91 | 16.67 | 15.91 | 16.34 | 3,033,073 | +0.30(+1.88%) |
Aug 05, 2002 | 16.54 | 16.54 | 15.97 | 16.04 | 3,311,557 | -0.51(-3.10%) |
Aug 02, 2002 | 16.58 | 16.68 | 16.32 | 16.56 | 4,191,716 | -0.08(-0.45%) |
Aug 01, 2002 | 15.81 | 16.97 | 15.74 | 16.63 | 5,212,725 | +0.43(+2.66%) |
Jul 31, 2002 | 16.41 | 17.05 | 15.74 | 16.20 | 4,181,489 | -0.21(-1.25%) |
Jul 30, 2002 | 16.67 | 16.70 | 16.15 | 16.41 | 2,562,603 | -0.57(-3.35%) |
Jul 29, 2002 | 15.80 | 17.00 | 15.77 | 16.97 | 3,597,638 | +1.23(+7.83%) |
Jul 26, 2002 | 15.57 | 15.74 | 15.40 | 15.74 | 2,378,506 | +0.09(+0.57%) |
Jul 25, 2002 | 15.40 | 15.86 | 15.18 | 15.65 | 3,316,671 | +0.14(+0.93%) |
Jul 24, 2002 | 14.58 | 15.52 | 14.48 | 15.51 | 5,430,427 | +0.52(+3.47%) |
Jul 23, 2002 | 15.59 | 15.95 | 14.99 | 14.99 | 2,993,332 | -0.60(-3.86%) |
Jul 22, 2002 | 16.15 | 16.62 | 15.40 | 15.59 | 4,040,202 | -0.37(-2.32%) |
Jul 19, 2002 | 16.67 | 16.88 | 15.89 | 15.96 | 3,195,985 | -0.94(-5.59%) |
Jul 17, 2002 | 16.94 | 17.25 | 16.63 | 16.91 | 2,222,754 | +0.03(+0.20%) |
Jul 12, 2002 | 16.77 | 17.29 | 16.62 | 16.87 | 2,118,140 | +0.02(+0.12%) |
Jul 11, 2002 | 16.91 | 17.27 | 16.08 | 16.85 | 4,419,792 | -0.05(-0.32%) |
Jul 10, 2002 | 17.23 | 17.45 | 16.91 | 16.91 | 2,666,194 | -0.34(-1.95%) |
Jul 09, 2002 | 17.59 | 17.78 | 17.24 | 17.24 | 1,800,061 | -0.51(-2.89%) |
Jul 08, 2002 | 17.92 | 18.07 | 17.67 | 17.75 | 1,678,352 | -0.16(-0.92%) |
Jul 05, 2002 | 17.21 | 18.03 | 17.21 | 17.92 | 1,146,370 | +0.69(+4.01%) |
Jul 04, 2002 | 17.35 | 17.54 | 16.80 | 17.23 | 1,843,893 | +0.00(+0.00%) |
Jul 03, 2002 | 17.35 | 17.54 | 16.80 | 17.23 | 1,843,893 | -0.19(-1.10%) |
Jul 02, 2002 | 17.59 | 17.84 | 16.76 | 17.42 | 3,233,827 | -0.23(-1.32%) |
Jul 01, 2002 | 17.83 | 18.08 | 17.50 | 17.65 | 2,804,121 | -0.18(-1.00%) |
Jun 28, 2002 | 18.03 | 18.51 | 17.83 | 17.83 | 5,622,853 | -0.36(-1.96%) |
Jun 27, 2002 | 18.27 | 18.42 | 17.84 | 18.19 | 4,296,330 | -0.38(-2.03%) |
Jun 26, 2002 | 18.38 | 18.75 | 18.16 | 18.56 | 4,282,012 | -0.16(-0.88%) |
Jun 25, 2002 | 19.44 | 19.61 | 18.68 | 18.73 | 2,466,609 | -0.72(-3.70%) |
Jun 21, 2002 | 19.37 | 19.56 | 19.33 | 19.44 | 4,083,158 | +0.01(+0.03%) |
Jun 20, 2002 | 19.37 | 19.66 | 19.30 | 19.44 | 2,699,215 | +0.01(+0.04%) |
Jun 19, 2002 | 19.47 | 19.67 | 19.43 | 19.43 | 2,147,069 | -0.24(-1.22%) |
Jun 18, 2002 | 19.64 | 19.71 | 19.46 | 19.67 | 2,186,665 | +0.11(+0.56%) |
Jun 17, 2002 | 19.27 | 19.57 | 19.20 | 19.56 | 3,518,155 | +0.27(+1.42%) |
Jun 14, 2002 | 19.51 | 19.51 | 19.20 | 19.29 | 4,880,620 | +0.01(+0.07%) |
Jun 12, 2002 | 19.30 | 19.46 | 19.07 | 19.27 | 3,651,114 | -0.03(-0.14%) |
Jun 11, 2002 | 19.45 | 19.77 | 19.23 | 19.30 | 1,867,417 | -0.11(-0.56%) |
Jun 10, 2002 | 19.16 | 19.47 | 19.16 | 19.41 | 1,887,872 | +0.22(+1.14%) |
Jun 07, 2002 | 18.73 | 19.25 | 18.64 | 19.19 | 2,407,581 | +0.16(+0.83%) |
Jun 06, 2002 | 18.84 | 19.14 | 18.76 | 19.03 | 2,328,975 | +0.34(+1.83%) |
Jun 05, 2002 | 18.47 | 18.69 | 18.40 | 18.69 | 2,213,549 | -0.10(-0.51%) |
May 31, 2002 | 18.68 | 19.05 | 18.68 | 18.79 | 2,854,528 | +0.17(+0.92%) |
May 28, 2002 | 18.58 | 18.84 | 18.55 | 18.62 | 1,970,424 | +0.08(+0.41%) |
May 27, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 2,001,252 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 1,921,769 | -0.36(-1.92%) |
May 23, 2002 | 18.56 | 18.92 | 18.45 | 18.90 | 1,538,818 | +0.36(+1.96%) |
May 22, 2002 | 18.72 | 18.87 | 18.38 | 18.54 | 2,264,102 | -0.14(-0.73%) |
May 21, 2002 | 18.92 | 19.16 | 18.66 | 18.68 | 1,909,058 | -0.29(-1.52%) |
May 20, 2002 | 19.30 | 19.30 | 18.95 | 18.97 | 1,625,022 | -0.40(-2.08%) |
May 17, 2002 | 18.77 | 19.49 | 18.77 | 19.37 | 2,175,853 | +0.57(+3.06%) |
May 16, 2002 | 18.99 | 19.10 | 18.32 | 18.79 | 2,630,105 | -0.19(-1.01%) |
May 15, 2002 | 18.89 | 19.34 | 18.86 | 18.99 | 2,228,890 | +0.00(+0.00%) |
May 14, 2002 | 18.75 | 19.08 | 18.66 | 18.99 | 2,408,896 | +0.42(+2.25%) |
May 13, 2002 | 18.19 | 18.64 | 18.19 | 18.57 | 1,816,425 | +0.26(+1.42%) |
May 10, 2002 | 18.45 | 18.73 | 18.27 | 18.31 | 2,581,451 | -0.14(-0.74%) |
May 09, 2002 | 18.42 | 18.89 | 18.38 | 18.45 | 2,567,278 | +0.02(+0.11%) |
May 08, 2002 | 17.73 | 18.72 | 17.49 | 18.42 | 6,272,599 | +0.60(+3.34%) |
May 07, 2002 | 17.49 | 17.92 | 17.12 | 17.83 | 4,139,117 | +0.14(+0.77%) |
May 06, 2002 | 17.90 | 18.08 | 17.59 | 17.69 | 2,554,713 | -0.13(-0.73%) |
May 03, 2002 | 17.62 | 17.93 | 17.47 | 17.82 | 2,319,039 | +0.25(+1.40%) |
May 02, 2002 | 17.66 | 17.67 | 17.49 | 17.58 | 2,931,235 | -0.15(-0.85%) |
May 01, 2002 | 18.10 | 18.10 | 17.45 | 17.73 | 3,202,121 | -0.30(-1.67%) |
Apr 30, 2002 | 17.71 | 18.27 | 17.66 | 18.03 | 3,586,534 | +0.28(+1.58%) |
Apr 29, 2002 | 17.73 | 17.85 | 17.60 | 17.75 | 1,856,605 | +0.07(+0.39%) |
Apr 26, 2002 | 17.80 | 18.15 | 17.63 | 17.68 | 1,686,826 | -0.12(-0.69%) |
Apr 25, 2002 | 17.74 | 17.86 | 17.58 | 17.80 | 2,087,457 | +0.08(+0.46%) |
Apr 24, 2002 | 17.93 | 17.95 | 17.64 | 17.72 | 2,101,922 | -0.06(-0.35%) |
Apr 23, 2002 | 17.37 | 17.82 | 17.37 | 17.78 | 3,021,969 | +0.32(+1.84%) |
Apr 22, 2002 | 17.53 | 17.56 | 17.19 | 17.46 | 2,500,214 | -0.31(-1.77%) |
Apr 19, 2002 | 17.80 | 17.97 | 17.62 | 17.77 | 1,933,750 | -0.01(-0.08%) |
Apr 18, 2002 | 17.73 | 17.91 | 17.42 | 17.79 | 1,979,774 | -0.01(-0.08%) |
Apr 17, 2002 | 18.03 | 18.14 | 17.78 | 17.80 | 1,438,441 | -0.32(-1.78%) |
Apr 16, 2002 | 17.80 | 18.34 | 17.78 | 18.12 | 2,222,461 | +0.37(+2.08%) |
Apr 15, 2002 | 17.90 | 18.23 | 17.75 | 17.75 | 1,586,596 | -0.18(-0.99%) |
Apr 12, 2002 | 17.64 | 18.12 | 17.47 | 17.93 | 1,469,562 | +0.22(+1.24%) |
Apr 11, 2002 | 17.83 | 17.93 | 17.66 | 17.71 | 2,329,121 | -0.08(-0.46%) |
Apr 10, 2002 | 17.90 | 18.45 | 17.77 | 17.80 | 2,574,876 | -0.19(-1.07%) |
Apr 09, 2002 | 18.07 | 18.31 | 17.83 | 17.99 | 1,650,883 | +0.00(+0.00%) |
Apr 08, 2002 | 17.49 | 18.16 | 17.49 | 17.99 | 2,740,125 | +0.01(+0.08%) |
Apr 05, 2002 | 18.40 | 18.48 | 17.94 | 17.97 | 2,400,130 | -0.25(-1.39%) |
Apr 04, 2002 | 18.38 | 18.45 | 18.14 | 18.23 | 745,155 | -0.03(-0.15%) |
Apr 03, 2002 | 18.29 | 18.45 | 18.07 | 18.25 | 2,248,907 | -0.02(-0.11%) |
Apr 02, 2002 | 18.34 | 18.62 | 18.23 | 18.27 | 3,151,860 | -0.41(-2.20%) |