Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.99 | 16.99 | 15.64 | 16.32 | 3,964,950 | -0.67(-3.93%) |
May 29, 2003 | 18.04 | 18.08 | 16.53 | 16.98 | 3,407,700 | -1.17(-6.46%) |
May 28, 2003 | 18.89 | 18.98 | 18.13 | 18.16 | 1,038,450 | -0.69(-3.68%) |
May 27, 2003 | 18.84 | 18.92 | 18.70 | 18.85 | 507,600 | +0.18(+0.95%) |
May 23, 2003 | 18.49 | 18.72 | 18.40 | 18.67 | 581,250 | +0.27(+1.47%) |
May 22, 2003 | 18.07 | 18.52 | 18.07 | 18.40 | 1,055,100 | +0.33(+1.84%) |
May 21, 2003 | 17.75 | 18.20 | 17.75 | 18.07 | 1,112,250 | +0.32(+1.78%) |
May 20, 2003 | 17.79 | 18.04 | 17.64 | 17.75 | 1,072,800 | -0.07(-0.40%) |
May 19, 2003 | 17.78 | 17.98 | 17.42 | 17.82 | 814,350 | +0.04(+0.25%) |
May 16, 2003 | 18.31 | 18.44 | 17.78 | 17.78 | 989,400 | -0.67(-3.61%) |
May 15, 2003 | 18.22 | 18.57 | 18.22 | 18.44 | 1,531,500 | +0.37(+2.04%) |
May 14, 2003 | 17.78 | 18.23 | 17.78 | 18.08 | 1,479,750 | +0.34(+1.93%) |
May 13, 2003 | 18.41 | 18.42 | 17.09 | 17.73 | 4,620,450 | -0.74(-4.02%) |
May 12, 2003 | 19.31 | 19.47 | 18.27 | 18.48 | 1,737,000 | -0.80(-4.17%) |
May 09, 2003 | 18.92 | 19.28 | 18.44 | 19.28 | 1,020,000 | +0.38(+2.02%) |
May 08, 2003 | 19.78 | 20.00 | 18.87 | 18.90 | 1,578,750 | -0.97(-4.88%) |
May 07, 2003 | 20.34 | 20.34 | 19.87 | 19.87 | 577,950 | -0.56(-2.72%) |
May 06, 2003 | 20.86 | 21.00 | 20.42 | 20.42 | 464,100 | -0.44(-2.11%) |
May 05, 2003 | 20.83 | 21.03 | 20.70 | 20.86 | 391,950 | +0.16(+0.79%) |
May 02, 2003 | 20.36 | 20.75 | 20.31 | 20.70 | 413,550 | +0.34(+1.66%) |
May 01, 2003 | 20.12 | 20.51 | 19.77 | 20.36 | 543,000 | +0.25(+1.24%) |
Apr 30, 2003 | 20.11 | 20.18 | 19.69 | 20.11 | 634,050 | +0.04(+0.22%) |
Apr 29, 2003 | 20.42 | 20.60 | 19.92 | 20.07 | 465,150 | -0.33(-1.63%) |
Apr 28, 2003 | 20.30 | 20.60 | 20.22 | 20.40 | 544,350 | +0.21(+1.03%) |
Apr 25, 2003 | 20.24 | 20.44 | 20.06 | 20.19 | 610,950 | +0.04(+0.22%) |
Apr 24, 2003 | 21.44 | 21.64 | 19.04 | 20.15 | 2,576,400 | -0.76(-3.64%) |
Apr 23, 2003 | 20.09 | 20.93 | 20.09 | 20.91 | 848,700 | +0.91(+4.53%) |
Apr 22, 2003 | 20.95 | 20.98 | 19.78 | 20.00 | 1,365,150 | -0.95(-4.54%) |
Apr 21, 2003 | 21.24 | 21.24 | 20.91 | 20.95 | 248,550 | -0.19(-0.88%) |
Apr 17, 2003 | 21.09 | 21.24 | 21.06 | 21.14 | 301,500 | +0.21(+1.02%) |
Apr 16, 2003 | 21.18 | 21.40 | 20.90 | 20.92 | 352,200 | +0.00(+0.00%) |
Apr 15, 2003 | 20.78 | 20.97 | 20.67 | 20.92 | 479,100 | +0.37(+1.80%) |
Apr 14, 2003 | 20.44 | 20.56 | 20.05 | 20.56 | 571,050 | +0.29(+1.45%) |
Apr 11, 2003 | 20.27 | 20.64 | 20.22 | 20.26 | 205,500 | -0.06(-0.31%) |
Apr 10, 2003 | 20.36 | 20.44 | 20.23 | 20.32 | 280,200 | -0.04(-0.17%) |
Apr 09, 2003 | 20.63 | 20.71 | 20.34 | 20.36 | 425,400 | -0.16(-0.76%) |
Apr 08, 2003 | 20.94 | 20.96 | 20.34 | 20.52 | 654,150 | -0.56(-2.66%) |
Apr 07, 2003 | 21.44 | 21.50 | 21.07 | 21.08 | 485,100 | +0.28(+1.32%) |
Apr 04, 2003 | 20.93 | 21.27 | 20.72 | 20.80 | 309,600 | -0.13(-0.64%) |
Apr 03, 2003 | 21.44 | 21.49 | 20.91 | 20.93 | 408,900 | -0.28(-1.32%) |
Apr 02, 2003 | 20.87 | 21.24 | 20.87 | 21.21 | 506,100 | +0.61(+2.95%) |
Apr 01, 2003 | 20.74 | 20.76 | 20.37 | 20.60 | 481,200 | +0.06(+0.30%) |
Mar 31, 2003 | 20.35 | 20.62 | 20.15 | 20.54 | 391,200 | +0.17(+0.83%) |
Mar 28, 2003 | 20.24 | 20.50 | 20.18 | 20.37 | 312,900 | +0.09(+0.46%) |
Mar 27, 2003 | 20.04 | 20.29 | 19.91 | 20.28 | 216,300 | +0.19(+0.95%) |
Mar 26, 2003 | 20.30 | 20.33 | 20.03 | 20.09 | 353,850 | -0.03(-0.15%) |
Mar 25, 2003 | 19.95 | 20.30 | 19.95 | 20.12 | 446,250 | +0.17(+0.85%) |
Mar 24, 2003 | 19.82 | 20.00 | 19.33 | 19.95 | 425,100 | +0.08(+0.38%) |
Mar 21, 2003 | 19.78 | 20.08 | 19.60 | 19.88 | 622,350 | +0.31(+1.59%) |
Mar 20, 2003 | 19.60 | 19.84 | 19.31 | 19.56 | 306,900 | +0.01(+0.05%) |
Mar 19, 2003 | 19.65 | 19.72 | 19.38 | 19.56 | 375,750 | -0.03(-0.16%) |
Mar 18, 2003 | 19.73 | 19.78 | 19.44 | 19.59 | 405,150 | -0.11(-0.56%) |
Mar 17, 2003 | 18.87 | 19.73 | 18.86 | 19.70 | 447,300 | +0.83(+4.41%) |
Mar 14, 2003 | 19.40 | 19.50 | 18.78 | 18.87 | 807,600 | -0.49(-2.53%) |
Mar 13, 2003 | 19.37 | 19.60 | 19.29 | 19.36 | 311,100 | +0.08(+0.39%) |
Mar 12, 2003 | 19.44 | 19.44 | 19.17 | 19.28 | 247,200 | -0.16(-0.80%) |
Mar 11, 2003 | 19.53 | 19.54 | 19.33 | 19.44 | 344,850 | -0.10(-0.50%) |
Mar 10, 2003 | 19.56 | 19.62 | 19.40 | 19.53 | 305,100 | -0.02(-0.11%) |
Mar 07, 2003 | 19.32 | 19.63 | 19.28 | 19.56 | 329,400 | +0.15(+0.78%) |
Mar 06, 2003 | 19.31 | 19.43 | 19.22 | 19.40 | 253,350 | +0.01(+0.07%) |
Mar 05, 2003 | 19.07 | 19.50 | 18.89 | 19.39 | 402,750 | +0.28(+1.47%) |
Mar 04, 2003 | 19.11 | 19.29 | 19.00 | 19.11 | 194,250 | -0.02(-0.12%) |
Mar 03, 2003 | 19.16 | 19.71 | 19.07 | 19.13 | 474,000 | +0.02(+0.12%) |
Feb 28, 2003 | 19.32 | 19.48 | 19.11 | 19.11 | 349,950 | -0.25(-1.31%) |
Feb 27, 2003 | 19.08 | 19.54 | 19.07 | 19.36 | 337,200 | -0.02(-0.11%) |
Feb 26, 2003 | 19.71 | 19.89 | 19.33 | 19.39 | 423,150 | -0.30(-1.53%) |
Feb 25, 2003 | 19.06 | 19.89 | 19.04 | 19.69 | 622,650 | +0.61(+3.19%) |
Feb 24, 2003 | 19.22 | 19.26 | 18.91 | 19.08 | 566,100 | -0.04(-0.23%) |
Feb 21, 2003 | 18.92 | 19.26 | 18.91 | 19.12 | 424,200 | +0.12(+0.61%) |
Feb 20, 2003 | 18.53 | 19.04 | 18.40 | 19.01 | 471,600 | +0.48(+2.61%) |
Feb 19, 2003 | 18.58 | 18.68 | 18.49 | 18.52 | 252,450 | -0.05(-0.29%) |
Feb 18, 2003 | 18.62 | 18.76 | 18.51 | 18.58 | 343,950 | +0.09(+0.48%) |
Feb 14, 2003 | 18.01 | 18.54 | 18.01 | 18.49 | 366,000 | +0.39(+2.14%) |
Feb 13, 2003 | 18.22 | 18.36 | 17.93 | 18.10 | 365,700 | -0.12(-0.68%) |
Feb 12, 2003 | 18.27 | 18.40 | 18.11 | 18.23 | 283,350 | -0.05(-0.27%) |
Feb 11, 2003 | 18.44 | 18.57 | 18.22 | 18.28 | 500,250 | -0.16(-0.87%) |
Feb 10, 2003 | 18.38 | 18.53 | 17.97 | 18.44 | 526,950 | +0.06(+0.31%) |
Feb 07, 2003 | 18.24 | 18.64 | 18.14 | 18.38 | 1,924,050 | +0.51(+2.86%) |
Feb 06, 2003 | 17.33 | 18.00 | 17.20 | 17.87 | 1,270,350 | -0.20(-1.11%) |
Feb 05, 2003 | 18.20 | 18.31 | 18.07 | 18.07 | 236,400 | -0.14(-0.76%) |
Feb 04, 2003 | 18.03 | 18.38 | 17.83 | 18.20 | 262,350 | +0.17(+0.96%) |
Feb 03, 2003 | 18.29 | 18.76 | 18.03 | 18.03 | 360,000 | -0.26(-1.41%) |
Jan 31, 2003 | 17.12 | 18.38 | 17.11 | 18.29 | 532,500 | +1.01(+5.87%) |
Jan 30, 2003 | 17.38 | 17.59 | 17.02 | 17.28 | 502,350 | -0.16(-0.89%) |
Jan 29, 2003 | 17.89 | 17.89 | 17.18 | 17.43 | 713,550 | -0.57(-3.16%) |
Jan 28, 2003 | 18.08 | 18.13 | 17.85 | 18.00 | 242,400 | -0.09(-0.52%) |
Jan 27, 2003 | 17.86 | 18.16 | 17.79 | 18.09 | 166,350 | +0.15(+0.82%) |
Jan 24, 2003 | 18.49 | 18.49 | 17.84 | 17.95 | 245,700 | -0.63(-3.40%) |
Jan 23, 2003 | 18.27 | 18.76 | 18.05 | 18.58 | 279,450 | +0.36(+1.95%) |
Jan 22, 2003 | 18.42 | 18.43 | 17.86 | 18.22 | 337,200 | -0.24(-1.32%) |
Jan 21, 2003 | 18.69 | 18.89 | 18.27 | 18.47 | 222,000 | -0.23(-1.21%) |
Jan 17, 2003 | 18.64 | 18.93 | 18.58 | 18.69 | 353,250 | -0.12(-0.64%) |
Jan 16, 2003 | 19.31 | 19.56 | 18.78 | 18.81 | 514,050 | -0.41(-2.13%) |
Jan 15, 2003 | 19.00 | 19.22 | 18.67 | 19.22 | 361,800 | +0.61(+3.27%) |
Jan 14, 2003 | 19.12 | 19.12 | 18.42 | 18.61 | 240,600 | -0.51(-2.65%) |
Jan 13, 2003 | 18.91 | 19.40 | 18.87 | 19.12 | 385,650 | +0.41(+2.19%) |
Jan 10, 2003 | 18.67 | 18.75 | 18.36 | 18.71 | 189,000 | +0.02(+0.12%) |
Jan 09, 2003 | 18.18 | 18.75 | 18.06 | 18.69 | 257,250 | +0.40(+2.19%) |
Jan 08, 2003 | 18.76 | 18.76 | 18.23 | 18.29 | 257,850 | -0.41(-2.19%) |
Jan 07, 2003 | 18.67 | 18.96 | 18.53 | 18.70 | 317,250 | +0.02(+0.12%) |
Jan 06, 2003 | 18.19 | 18.86 | 18.13 | 18.68 | 320,100 | +0.49(+2.71%) |
Jan 03, 2003 | 18.28 | 18.32 | 18.13 | 18.18 | 311,100 | -0.05(-0.27%) |
Jan 02, 2003 | 17.96 | 18.52 | 17.84 | 18.23 | 402,600 | +0.39(+2.17%) |
Dec 31, 2002 | 17.78 | 18.00 | 17.75 | 17.84 | 380,250 | +0.04(+0.25%) |
Dec 30, 2002 | 17.49 | 17.84 | 17.49 | 17.80 | 251,550 | +0.36(+2.04%) |
Dec 27, 2002 | 17.78 | 17.78 | 17.33 | 17.44 | 199,800 | -0.33(-1.87%) |
Dec 26, 2002 | 17.51 | 17.78 | 17.47 | 17.78 | 142,350 | +0.31(+1.78%) |
Dec 24, 2002 | 17.47 | 17.54 | 17.03 | 17.47 | 85,650 | +0.00(+0.00%) |
Dec 23, 2002 | 17.59 | 17.87 | 17.44 | 17.47 | 221,400 | +0.01(+0.05%) |
Dec 20, 2002 | 17.02 | 17.46 | 16.58 | 17.46 | 360,450 | +0.54(+3.21%) |
Dec 19, 2002 | 16.72 | 16.94 | 16.58 | 16.92 | 434,700 | +0.19(+1.14%) |
Dec 18, 2002 | 16.87 | 16.88 | 16.49 | 16.72 | 420,600 | -0.08(-0.45%) |
Dec 17, 2002 | 17.33 | 17.40 | 16.69 | 16.80 | 259,800 | -0.60(-3.45%) |
Dec 16, 2002 | 17.44 | 17.64 | 17.17 | 17.40 | 220,200 | -0.04(-0.26%) |
Dec 13, 2002 | 17.60 | 17.60 | 17.38 | 17.44 | 129,450 | -0.20(-1.13%) |
Dec 12, 2002 | 17.76 | 17.76 | 17.52 | 17.64 | 276,300 | -0.08(-0.45%) |
Dec 11, 2002 | 17.72 | 17.82 | 17.50 | 17.72 | 293,700 | -0.01(-0.07%) |
Dec 10, 2002 | 17.71 | 17.76 | 17.51 | 17.74 | 197,100 | +0.09(+0.53%) |
Dec 09, 2002 | 17.77 | 17.89 | 17.52 | 17.64 | 288,750 | -0.01(-0.08%) |
Dec 06, 2002 | 17.67 | 18.04 | 17.60 | 17.66 | 267,150 | -0.01(-0.05%) |
Dec 05, 2002 | 17.67 | 17.73 | 17.52 | 17.67 | 127,200 | -0.04(-0.25%) |
Dec 04, 2002 | 17.12 | 18.02 | 17.06 | 17.71 | 425,100 | +0.51(+2.94%) |
Dec 03, 2002 | 17.35 | 17.47 | 17.15 | 17.20 | 211,050 | -0.23(-1.32%) |
Dec 02, 2002 | 18.25 | 18.64 | 17.29 | 17.44 | 450,300 | -0.79(-4.34%) |
Nov 29, 2002 | 17.91 | 18.24 | 17.85 | 18.23 | 194,700 | +0.40(+2.27%) |
Nov 27, 2002 | 17.33 | 17.93 | 17.33 | 17.82 | 661,800 | +0.82(+4.84%) |
Nov 26, 2002 | 16.36 | 17.23 | 16.11 | 17.00 | 828,750 | +0.56(+3.43%) |
Nov 25, 2002 | 16.45 | 16.66 | 15.58 | 16.44 | 952,500 | +0.03(+0.16%) |
Nov 22, 2002 | 16.84 | 16.87 | 16.15 | 16.41 | 472,050 | -0.37(-2.20%) |
Nov 21, 2002 | 17.00 | 17.00 | 16.59 | 16.78 | 461,700 | -0.08(-0.45%) |
Nov 20, 2002 | 17.51 | 17.56 | 16.72 | 16.85 | 441,450 | -0.60(-3.41%) |
Nov 19, 2002 | 17.12 | 17.59 | 17.09 | 17.45 | 263,550 | +0.32(+1.87%) |
Nov 18, 2002 | 18.05 | 18.05 | 17.10 | 17.13 | 308,100 | -0.86(-4.77%) |
Nov 15, 2002 | 17.81 | 18.29 | 17.59 | 17.99 | 922,050 | +0.18(+1.00%) |
Nov 14, 2002 | 17.71 | 17.91 | 17.71 | 17.81 | 256,650 | +0.14(+0.80%) |
Nov 13, 2002 | 17.73 | 17.78 | 17.49 | 17.67 | 277,050 | -0.07(-0.38%) |
Nov 12, 2002 | 17.44 | 17.86 | 17.44 | 17.73 | 461,700 | +0.30(+1.71%) |
Nov 11, 2002 | 17.71 | 17.71 | 17.38 | 17.44 | 346,200 | -0.26(-1.48%) |
Nov 08, 2002 | 17.97 | 18.00 | 17.64 | 17.70 | 257,100 | -0.32(-1.75%) |
Nov 07, 2002 | 18.20 | 18.24 | 18.00 | 18.01 | 143,250 | -0.29(-1.58%) |
Nov 06, 2002 | 18.07 | 18.44 | 17.96 | 18.30 | 333,750 | +0.34(+1.88%) |
Nov 05, 2002 | 18.40 | 18.40 | 17.45 | 17.96 | 539,850 | -0.44(-2.37%) |
Nov 04, 2002 | 18.95 | 19.07 | 18.31 | 18.40 | 763,350 | -0.66(-3.45%) |
Nov 01, 2002 | 18.49 | 19.08 | 18.09 | 19.06 | 756,600 | +0.57(+3.08%) |
Oct 31, 2002 | 17.78 | 18.49 | 17.69 | 18.49 | 1,021,050 | +1.58(+9.33%) |
Oct 30, 2002 | 16.58 | 17.24 | 16.58 | 16.91 | 389,700 | +0.42(+2.56%) |
Oct 29, 2002 | 15.34 | 16.58 | 15.34 | 16.49 | 440,400 | +1.16(+7.60%) |
Oct 28, 2002 | 16.26 | 16.38 | 15.11 | 15.32 | 519,900 | -0.89(-5.48%) |
Oct 25, 2002 | 15.78 | 16.22 | 15.64 | 16.21 | 173,850 | +0.39(+2.47%) |
Oct 24, 2002 | 16.19 | 16.20 | 15.60 | 15.82 | 389,250 | -0.28(-1.74%) |
Oct 23, 2002 | 15.78 | 16.31 | 15.56 | 16.10 | 237,900 | +0.28(+1.77%) |
Oct 22, 2002 | 16.03 | 16.03 | 15.22 | 15.82 | 334,050 | -0.20(-1.28%) |
Oct 21, 2002 | 16.40 | 16.40 | 15.84 | 16.03 | 319,800 | -0.42(-2.54%) |
Oct 18, 2002 | 16.33 | 16.62 | 16.22 | 16.44 | 155,400 | +0.15(+0.90%) |
Oct 17, 2002 | 15.93 | 16.42 | 15.93 | 16.30 | 324,000 | +0.59(+3.73%) |
Oct 16, 2002 | 16.31 | 16.31 | 15.69 | 15.71 | 379,050 | -0.60(-3.68%) |
Oct 15, 2002 | 15.51 | 16.53 | 15.51 | 16.31 | 516,600 | +1.04(+6.81%) |
Oct 14, 2002 | 15.44 | 15.49 | 15.12 | 15.27 | 352,800 | -0.17(-1.09%) |
Oct 11, 2002 | 15.00 | 15.60 | 15.00 | 15.44 | 407,400 | +0.88(+6.08%) |
Oct 10, 2002 | 14.09 | 15.09 | 13.78 | 14.56 | 1,205,850 | -0.41(-2.73%) |
Oct 09, 2002 | 15.82 | 16.11 | 14.78 | 14.96 | 915,750 | -1.88(-11.18%) |
Oct 08, 2002 | 16.32 | 16.98 | 16.23 | 16.85 | 355,500 | +0.54(+3.30%) |
Oct 07, 2002 | 16.84 | 16.89 | 16.27 | 16.31 | 473,400 | -0.62(-3.67%) |
Oct 04, 2002 | 17.60 | 17.71 | 16.69 | 16.93 | 445,050 | -0.67(-3.79%) |
Oct 03, 2002 | 18.04 | 18.29 | 17.51 | 17.60 | 324,600 | -0.42(-2.34%) |
Oct 02, 2002 | 17.96 | 18.44 | 17.80 | 18.02 | 2,580,000 | -0.12(-0.69%) |
Oct 01, 2002 | 17.67 | 18.16 | 17.40 | 18.15 | 405,450 | +0.48(+2.69%) |
Sep 30, 2002 | 17.44 | 17.67 | 17.07 | 17.67 | 282,750 | +0.14(+0.79%) |
Sep 27, 2002 | 17.33 | 17.81 | 17.22 | 17.53 | 204,450 | +0.15(+0.87%) |
Sep 26, 2002 | 17.29 | 17.44 | 17.13 | 17.38 | 152,250 | +0.14(+0.80%) |
Sep 25, 2002 | 17.89 | 18.04 | 17.24 | 17.24 | 362,250 | -0.62(-3.46%) |
Sep 24, 2002 | 17.50 | 17.99 | 17.43 | 17.86 | 333,750 | +0.25(+1.44%) |
Sep 23, 2002 | 17.07 | 17.64 | 16.84 | 17.61 | 178,050 | +0.54(+3.18%) |
Sep 20, 2002 | 17.38 | 17.56 | 16.84 | 17.07 | 257,550 | -0.27(-1.54%) |
Sep 19, 2002 | 17.64 | 17.65 | 16.89 | 17.33 | 322,200 | -0.35(-1.96%) |
Sep 18, 2002 | 17.77 | 17.91 | 17.42 | 17.68 | 326,400 | -0.13(-0.75%) |
Sep 17, 2002 | 17.99 | 18.02 | 17.50 | 17.81 | 677,850 | -0.08(-0.45%) |
Sep 16, 2002 | 17.30 | 18.04 | 17.25 | 17.89 | 419,550 | +0.55(+3.15%) |
Sep 13, 2002 | 16.66 | 17.35 | 16.58 | 17.35 | 189,300 | +0.62(+3.69%) |
Sep 12, 2002 | 17.64 | 17.64 | 16.53 | 16.73 | 276,900 | -1.05(-5.90%) |
Sep 11, 2002 | 17.61 | 17.87 | 17.61 | 17.78 | 118,800 | +0.21(+1.21%) |
Sep 10, 2002 | 17.58 | 17.73 | 17.43 | 17.56 | 280,800 | -0.01(-0.08%) |
Sep 09, 2002 | 17.00 | 17.58 | 16.76 | 17.58 | 236,700 | +0.58(+3.40%) |
Sep 06, 2002 | 16.49 | 17.04 | 16.47 | 17.00 | 272,400 | +0.86(+5.34%) |
Sep 05, 2002 | 16.11 | 16.40 | 15.71 | 16.14 | 652,350 | -0.01(-0.08%) |
Sep 04, 2002 | 15.87 | 16.27 | 15.86 | 16.15 | 695,250 | +0.28(+1.79%) |
Sep 03, 2002 | 16.14 | 16.15 | 15.64 | 15.87 | 628,650 | -0.32(-1.98%) |
Aug 30, 2002 | 16.22 | 16.38 | 16.08 | 16.19 | 321,150 | +0.03(+0.19%) |
Aug 29, 2002 | 16.19 | 16.33 | 15.96 | 16.16 | 491,700 | -0.08(-0.47%) |
Aug 28, 2002 | 15.67 | 16.44 | 15.60 | 16.23 | 819,150 | +0.01(+0.05%) |
Aug 27, 2002 | 16.92 | 16.93 | 16.22 | 16.22 | 449,100 | -0.71(-4.20%) |
Aug 26, 2002 | 17.38 | 17.38 | 16.69 | 16.93 | 475,200 | -0.45(-2.58%) |
Aug 23, 2002 | 17.51 | 17.51 | 17.30 | 17.38 | 252,300 | -0.13(-0.74%) |
Aug 22, 2002 | 17.75 | 17.78 | 17.38 | 17.51 | 203,400 | -0.22(-1.25%) |
Aug 21, 2002 | 17.73 | 17.80 | 17.11 | 17.73 | 275,550 | +0.00(+0.00%) |
Aug 20, 2002 | 18.14 | 18.20 | 17.56 | 17.73 | 365,400 | -0.66(-3.58%) |
Aug 16, 2002 | 18.57 | 18.60 | 18.27 | 18.39 | 386,550 | -0.17(-0.93%) |
Aug 15, 2002 | 18.00 | 19.02 | 18.00 | 18.56 | 615,750 | +0.68(+3.78%) |
Aug 14, 2002 | 17.56 | 17.89 | 16.76 | 17.89 | 458,250 | +0.33(+1.87%) |
Aug 13, 2002 | 17.62 | 17.91 | 17.56 | 17.56 | 256,800 | +0.00(+0.00%) |
Aug 12, 2002 | 18.22 | 18.22 | 17.56 | 17.56 | 1,425,000 | +0.28(+1.62%) |
Aug 07, 2002 | 17.40 | 17.62 | 16.80 | 17.28 | 171,900 | -0.03(-0.18%) |
Aug 06, 2002 | 17.12 | 17.99 | 17.12 | 17.31 | 340,800 | +0.20(+1.17%) |
Aug 05, 2002 | 17.27 | 17.33 | 16.64 | 17.11 | 307,500 | -0.24(-1.41%) |
Aug 02, 2002 | 17.76 | 17.93 | 16.96 | 17.36 | 249,900 | -0.44(-2.50%) |
Aug 01, 2002 | 17.89 | 18.03 | 17.00 | 17.80 | 391,500 | -0.09(-0.50%) |
Jul 31, 2002 | 18.64 | 18.64 | 17.83 | 17.89 | 413,250 | -0.76(-4.05%) |
Jul 30, 2002 | 18.13 | 18.71 | 17.78 | 18.64 | 553,350 | +0.47(+2.57%) |
Jul 29, 2002 | 17.76 | 18.58 | 17.73 | 18.18 | 853,650 | +0.40(+2.25%) |
Jul 26, 2002 | 17.58 | 18.44 | 17.33 | 17.78 | 1,574,100 | +0.46(+2.64%) |
Jul 25, 2002 | 15.44 | 17.39 | 15.11 | 17.32 | 2,716,650 | +4.02(+30.25%) |
Jul 24, 2002 | 12.49 | 13.54 | 12.11 | 13.30 | 581,400 | +0.40(+3.14%) |
Jul 23, 2002 | 14.00 | 14.00 | 12.69 | 12.89 | 1,094,100 | -1.28(-9.06%) |
Jul 22, 2002 | 14.78 | 15.10 | 14.09 | 14.18 | 598,950 | -0.72(-4.80%) |
Jul 19, 2002 | 15.27 | 15.27 | 14.63 | 14.89 | 482,550 | -0.27(-1.79%) |
Jul 17, 2002 | 14.96 | 15.44 | 14.96 | 15.16 | 431,400 | +0.36(+2.46%) |
Jul 12, 2002 | 14.49 | 14.81 | 14.22 | 14.80 | 268,350 | +0.27(+1.84%) |
Jul 11, 2002 | 14.13 | 14.64 | 14.02 | 14.53 | 189,300 | +0.22(+1.55%) |
Jul 10, 2002 | 14.44 | 14.80 | 14.21 | 14.31 | 207,300 | -0.13(-0.92%) |
Jul 09, 2002 | 14.89 | 15.12 | 13.99 | 14.44 | 289,650 | -0.44(-2.98%) |
Jul 08, 2002 | 14.93 | 14.93 | 14.89 | 14.89 | 282,900 | -0.11(-0.74%) |
Jul 05, 2002 | 14.78 | 15.14 | 14.78 | 15.00 | 92,700 | +0.34(+2.33%) |
Jul 04, 2002 | 14.98 | 15.11 | 14.23 | 14.66 | 203,700 | +0.00(+0.00%) |
Jul 03, 2002 | 14.98 | 15.11 | 14.23 | 14.66 | 203,700 | -0.39(-2.57%) |
Jul 02, 2002 | 15.07 | 15.27 | 14.84 | 15.04 | 324,900 | -0.06(-0.38%) |
Jul 01, 2002 | 15.45 | 15.45 | 14.89 | 15.10 | 273,600 | -0.46(-2.94%) |
Jun 28, 2002 | 15.55 | 15.76 | 15.51 | 15.56 | 409,950 | +0.05(+0.32%) |
Jun 27, 2002 | 14.78 | 15.71 | 14.71 | 15.51 | 522,900 | +0.96(+6.57%) |
Jun 26, 2002 | 13.78 | 14.65 | 12.49 | 14.56 | 652,200 | +0.56(+3.97%) |
Jun 25, 2002 | 14.82 | 14.84 | 13.96 | 14.00 | 162,600 | -0.82(-5.55%) |
Jun 21, 2002 | 15.24 | 15.24 | 14.97 | 14.82 | 166,050 | -0.42(-2.77%) |
Jun 20, 2002 | 15.51 | 15.57 | 15.18 | 15.24 | 188,700 | -0.36(-2.28%) |
Jun 19, 2002 | 14.72 | 15.78 | 14.71 | 15.60 | 610,800 | +0.88(+5.95%) |
Jun 18, 2002 | 14.67 | 14.72 | 14.36 | 14.72 | 110,250 | +0.06(+0.39%) |
Jun 17, 2002 | 14.00 | 14.68 | 14.00 | 14.67 | 90,000 | +0.69(+4.96%) |
Jun 14, 2002 | 14.11 | 14.13 | 13.44 | 13.97 | 153,450 | -0.38(-2.66%) |
Jun 12, 2002 | 14.56 | 14.57 | 14.14 | 14.36 | 239,100 | -0.27(-1.82%) |
Jun 11, 2002 | 14.92 | 14.99 | 14.62 | 14.62 | 152,250 | -0.30(-2.03%) |
Jun 10, 2002 | 14.84 | 15.04 | 14.82 | 14.92 | 172,200 | +0.24(+1.60%) |
Jun 07, 2002 | 14.19 | 14.71 | 14.19 | 14.69 | 417,600 | +0.64(+4.59%) |
Jun 06, 2002 | 14.22 | 14.67 | 14.00 | 14.04 | 173,700 | -0.17(-1.22%) |