Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.32 | 20.35 | 19.83 | 19.90 | 415,718 | -0.46(-2.27%) |
Apr 29, 2003 | 19.90 | 21.10 | 19.78 | 20.37 | 1,755,475 | +0.83(+4.26%) |
Apr 28, 2003 | 18.96 | 19.61 | 18.96 | 19.53 | 975,545 | +0.58(+3.04%) |
Apr 25, 2003 | 19.13 | 19.18 | 18.83 | 18.96 | 147,908 | -0.17(-0.89%) |
Apr 24, 2003 | 18.90 | 19.29 | 18.90 | 19.13 | 477,218 | -0.01(-0.04%) |
Apr 23, 2003 | 19.19 | 19.34 | 19.04 | 19.14 | 838,192 | -0.05(-0.26%) |
Apr 22, 2003 | 19.15 | 19.19 | 19.01 | 19.19 | 398,690 | -0.06(-0.30%) |
Apr 21, 2003 | 19.43 | 19.46 | 19.08 | 19.24 | 476,514 | -0.19(-0.99%) |
Apr 17, 2003 | 19.29 | 19.53 | 19.29 | 19.43 | 420,785 | +0.14(+0.74%) |
Apr 16, 2003 | 19.36 | 19.47 | 19.20 | 19.29 | 597,542 | -0.15(-0.77%) |
Apr 15, 2003 | 19.28 | 19.48 | 19.26 | 19.44 | 649,894 | +0.11(+0.59%) |
Apr 14, 2003 | 19.26 | 19.41 | 19.16 | 19.33 | 738,414 | +0.07(+0.37%) |
Apr 11, 2003 | 19.54 | 19.54 | 19.11 | 19.26 | 300,319 | -0.14(-0.73%) |
Apr 10, 2003 | 19.19 | 19.43 | 19.11 | 19.40 | 704,357 | +0.21(+1.11%) |
Apr 09, 2003 | 18.62 | 19.33 | 18.62 | 19.19 | 1,109,803 | +0.53(+2.86%) |
Apr 08, 2003 | 18.30 | 18.69 | 18.30 | 18.65 | 841,570 | +0.39(+2.14%) |
Apr 07, 2003 | 18.08 | 18.44 | 17.91 | 18.26 | 1,193,537 | +0.65(+3.71%) |
Apr 04, 2003 | 17.59 | 17.67 | 17.52 | 17.61 | 274,002 | +0.02(+0.12%) |
Apr 03, 2003 | 17.76 | 17.76 | 17.48 | 17.59 | 378,002 | -0.06(-0.32%) |
Apr 02, 2003 | 17.66 | 17.76 | 17.48 | 17.64 | 852,406 | +0.07(+0.40%) |
Apr 01, 2003 | 17.92 | 17.97 | 17.48 | 17.57 | 387,994 | -0.31(-1.71%) |
Mar 31, 2003 | 17.69 | 18.13 | 17.63 | 17.88 | 484,254 | +0.12(+0.68%) |
Mar 28, 2003 | 17.39 | 17.76 | 17.34 | 17.76 | 380,536 | +0.36(+2.08%) |
Mar 27, 2003 | 17.34 | 17.57 | 17.30 | 17.39 | 391,794 | +0.04(+0.25%) |
Mar 26, 2003 | 17.56 | 17.69 | 17.30 | 17.35 | 422,896 | -0.37(-2.09%) |
Mar 25, 2003 | 17.66 | 17.83 | 17.61 | 17.72 | 129,753 | +0.01(+0.08%) |
Mar 24, 2003 | 17.71 | 17.76 | 17.49 | 17.71 | 362,241 | +0.01(+0.04%) |
Mar 21, 2003 | 17.44 | 17.85 | 17.44 | 17.70 | 478,906 | +0.26(+1.47%) |
Mar 20, 2003 | 17.42 | 17.64 | 17.41 | 17.44 | 538,013 | -0.36(-2.00%) |
Mar 19, 2003 | 17.98 | 18.01 | 17.76 | 17.80 | 383,491 | -0.11(-0.60%) |
Mar 18, 2003 | 18.12 | 18.12 | 17.81 | 17.91 | 334,376 | -0.21(-1.18%) |
Mar 17, 2003 | 18.01 | 18.12 | 17.77 | 18.12 | 415,578 | +0.11(+0.59%) |
Mar 14, 2003 | 17.80 | 18.16 | 17.67 | 18.01 | 423,177 | +0.31(+1.77%) |
Mar 13, 2003 | 17.73 | 17.76 | 17.60 | 17.70 | 215,599 | +0.15(+0.85%) |
Mar 12, 2003 | 17.41 | 17.59 | 17.39 | 17.55 | 122,717 | +0.11(+0.61%) |
Mar 11, 2003 | 17.41 | 17.62 | 17.39 | 17.44 | 122,717 | +0.10(+0.57%) |
Mar 10, 2003 | 17.62 | 17.63 | 17.35 | 17.35 | 456,249 | -0.42(-2.36%) |
Mar 07, 2003 | 17.58 | 17.96 | 17.33 | 17.76 | 364,352 | +0.18(+1.05%) |
Mar 06, 2003 | 18.02 | 18.02 | 17.41 | 17.58 | 731,659 | -0.38(-2.14%) |
Mar 05, 2003 | 18.05 | 18.05 | 17.76 | 17.96 | 160,996 | -0.02(-0.12%) |
Mar 04, 2003 | 18.16 | 18.23 | 17.96 | 17.98 | 402,630 | -0.17(-0.94%) |
Mar 03, 2003 | 18.33 | 18.62 | 18.10 | 18.16 | 307,918 | -0.25(-1.35%) |
Feb 28, 2003 | 18.26 | 18.42 | 18.26 | 18.40 | 281,461 | +0.16(+0.90%) |
Feb 27, 2003 | 18.44 | 18.44 | 18.13 | 18.24 | 598,387 | -0.11(-0.58%) |
Feb 26, 2003 | 18.09 | 18.43 | 17.63 | 18.35 | 986,241 | -0.11(-0.58%) |
Feb 25, 2003 | 18.48 | 18.65 | 17.91 | 18.45 | 650,739 | +0.37(+2.04%) |
Feb 24, 2003 | 18.48 | 18.48 | 17.98 | 18.08 | 269,921 | -0.39(-2.12%) |
Feb 21, 2003 | 18.40 | 18.50 | 18.34 | 18.48 | 287,513 | +0.08(+0.43%) |
Feb 20, 2003 | 18.37 | 18.45 | 18.34 | 18.40 | 295,253 | -0.11(-0.58%) |
Feb 19, 2003 | 18.62 | 18.65 | 18.44 | 18.50 | 232,768 | -0.12(-0.65%) |
Feb 18, 2003 | 18.69 | 18.77 | 18.49 | 18.62 | 342,820 | +0.01(+0.08%) |
Feb 14, 2003 | 18.09 | 18.83 | 17.98 | 18.61 | 255,426 | +0.59(+3.27%) |
Feb 13, 2003 | 18.05 | 18.28 | 17.89 | 18.02 | 480,595 | +0.07(+0.40%) |
Feb 12, 2003 | 18.08 | 18.19 | 17.84 | 17.95 | 126,094 | -0.18(-0.98%) |
Feb 11, 2003 | 17.81 | 18.25 | 17.81 | 18.13 | 134,257 | +0.32(+1.80%) |
Feb 10, 2003 | 18.05 | 18.11 | 17.76 | 17.81 | 380,536 | -0.19(-1.07%) |
Feb 07, 2003 | 18.08 | 18.13 | 17.84 | 18.00 | 261,899 | -0.04(-0.24%) |
Feb 06, 2003 | 18.26 | 18.28 | 17.98 | 18.04 | 245,012 | -0.26(-1.44%) |
Feb 05, 2003 | 18.30 | 18.47 | 18.12 | 18.30 | 202,652 | -0.01(-0.08%) |
Feb 04, 2003 | 18.36 | 18.50 | 18.08 | 18.32 | 409,526 | -0.05(-0.27%) |
Feb 03, 2003 | 18.46 | 18.63 | 18.17 | 18.37 | 558,560 | -0.11(-0.58%) |
Jan 31, 2003 | 18.19 | 18.63 | 18.16 | 18.48 | 282,305 | +0.28(+1.56%) |
Jan 30, 2003 | 18.30 | 18.51 | 18.10 | 18.19 | 142,982 | +0.01(+0.04%) |
Jan 29, 2003 | 18.16 | 18.22 | 17.87 | 18.18 | 352,671 | -0.17(-0.93%) |
Jan 28, 2003 | 18.40 | 18.48 | 18.07 | 18.35 | 330,435 | +0.02(+0.12%) |
Jan 27, 2003 | 18.83 | 18.83 | 18.12 | 18.33 | 905,039 | -0.64(-3.37%) |
Jan 24, 2003 | 19.15 | 19.18 | 18.79 | 18.97 | 431,339 | -0.16(-0.82%) |
Jan 23, 2003 | 19.01 | 19.24 | 18.94 | 19.13 | 763,323 | +0.19(+1.01%) |
Jan 22, 2003 | 19.11 | 19.23 | 18.94 | 18.94 | 499,453 | -0.26(-1.33%) |
Jan 21, 2003 | 19.43 | 19.51 | 19.11 | 19.19 | 622,874 | -0.21(-1.06%) |
Jan 17, 2003 | 19.11 | 19.51 | 19.11 | 19.40 | 532,243 | +0.14(+0.74%) |
Jan 16, 2003 | 19.26 | 19.47 | 19.10 | 19.26 | 593,743 | -0.01(-0.04%) |
Jan 15, 2003 | 19.11 | 19.40 | 18.83 | 19.26 | 500,438 | +0.26(+1.35%) |
Jan 14, 2003 | 18.60 | 19.12 | 18.48 | 19.01 | 1,302,041 | +0.45(+2.41%) |
Jan 13, 2003 | 18.81 | 18.83 | 18.48 | 18.56 | 731,800 | -0.13(-0.72%) |
Jan 10, 2003 | 18.46 | 18.98 | 18.40 | 18.70 | 584,595 | +0.20(+1.08%) |
Jan 09, 2003 | 18.30 | 18.66 | 18.30 | 18.50 | 950,636 | +0.34(+1.88%) |
Jan 08, 2003 | 18.10 | 18.23 | 17.84 | 18.16 | 1,262,355 | +0.06(+0.35%) |
Jan 07, 2003 | 17.75 | 18.31 | 17.73 | 18.09 | 1,681,592 | +0.60(+3.45%) |
Jan 06, 2003 | 17.27 | 17.59 | 17.12 | 17.49 | 527,881 | +0.49(+2.88%) |
Jan 03, 2003 | 16.98 | 17.05 | 16.90 | 17.00 | 344,649 | +0.01(+0.08%) |
Jan 02, 2003 | 17.05 | 17.30 | 16.91 | 16.98 | 457,797 | -0.11(-0.67%) |
Dec 31, 2002 | 16.38 | 17.15 | 16.35 | 17.10 | 787,810 | +0.70(+4.29%) |
Dec 30, 2002 | 16.12 | 16.41 | 15.99 | 16.39 | 311,296 | +0.28(+1.76%) |
Dec 27, 2002 | 16.27 | 16.27 | 16.02 | 16.11 | 143,967 | -0.16(-1.00%) |
Dec 26, 2002 | 16.01 | 16.29 | 16.01 | 16.27 | 196,882 | +0.27(+1.69%) |
Dec 24, 2002 | 16.14 | 16.20 | 15.92 | 16.00 | 123,280 | -0.16(-0.97%) |
Dec 23, 2002 | 15.96 | 16.16 | 15.83 | 16.16 | 492,979 | +0.21(+1.29%) |
Dec 20, 2002 | 16.23 | 16.44 | 15.87 | 15.95 | 1,020,016 | -0.25(-1.54%) |
Dec 19, 2002 | 16.53 | 16.56 | 15.99 | 16.20 | 754,879 | -0.33(-1.98%) |
Dec 18, 2002 | 16.45 | 16.66 | 16.31 | 16.53 | 421,347 | -0.03(-0.17%) |
Dec 17, 2002 | 16.66 | 16.68 | 16.27 | 16.56 | 868,449 | -0.11(-0.64%) |
Dec 16, 2002 | 16.32 | 16.68 | 16.32 | 16.66 | 617,245 | +0.34(+2.09%) |
Dec 13, 2002 | 16.38 | 16.49 | 16.20 | 16.32 | 278,646 | -0.27(-1.63%) |
Dec 12, 2002 | 16.84 | 16.97 | 16.35 | 16.59 | 2,177,386 | +1.12(+7.26%) |
Dec 11, 2002 | 15.87 | 15.87 | 15.38 | 15.47 | 907,150 | -0.40(-2.55%) |
Dec 10, 2002 | 15.75 | 15.87 | 15.63 | 15.87 | 745,732 | +0.13(+0.81%) |
Dec 09, 2002 | 16.34 | 16.38 | 15.70 | 15.75 | 714,771 | -0.65(-3.99%) |
Dec 06, 2002 | 16.44 | 16.56 | 16.19 | 16.40 | 379,832 | -0.04(-0.26%) |
Dec 05, 2002 | 16.41 | 16.46 | 16.34 | 16.44 | 407,978 | +0.06(+0.35%) |
Dec 04, 2002 | 16.20 | 16.39 | 16.00 | 16.39 | 833,829 | +0.10(+0.61%) |
Dec 03, 2002 | 16.77 | 16.77 | 16.20 | 16.29 | 1,023,535 | -0.27(-1.63%) |
Dec 02, 2002 | 17.48 | 17.48 | 16.56 | 16.56 | 624,281 | -0.89(-5.09%) |
Nov 29, 2002 | 17.27 | 17.57 | 17.10 | 17.44 | 275,550 | +0.21(+1.24%) |
Nov 27, 2002 | 17.34 | 17.42 | 17.11 | 17.23 | 798,928 | +0.23(+1.38%) |
Nov 26, 2002 | 16.55 | 17.15 | 16.38 | 17.00 | 1,124,016 | +0.45(+2.75%) |
Nov 25, 2002 | 16.54 | 16.59 | 16.35 | 16.54 | 1,072,087 | +0.01(+0.04%) |
Nov 22, 2002 | 16.55 | 16.62 | 16.34 | 16.54 | 3,070,042 | -0.01(-0.09%) |
Nov 21, 2002 | 17.47 | 17.47 | 16.34 | 16.55 | 3,576,391 | -0.92(-5.25%) |
Nov 20, 2002 | 17.52 | 17.60 | 17.26 | 17.47 | 230,657 | -0.20(-1.13%) |
Nov 19, 2002 | 18.33 | 18.46 | 17.62 | 17.66 | 224,887 | -0.74(-4.02%) |
Nov 18, 2002 | 18.40 | 18.40 | 17.96 | 18.40 | 181,683 | +0.28(+1.57%) |
Nov 15, 2002 | 18.25 | 18.34 | 18.00 | 18.12 | 173,239 | -0.11(-0.58%) |
Nov 14, 2002 | 17.95 | 18.43 | 17.95 | 18.23 | 142,982 | +0.28(+1.54%) |
Nov 13, 2002 | 17.81 | 18.12 | 17.76 | 17.95 | 149,596 | +0.11(+0.64%) |
Nov 12, 2002 | 17.84 | 17.94 | 17.62 | 17.84 | 145,937 | +0.04(+0.20%) |
Nov 11, 2002 | 17.76 | 17.86 | 17.67 | 17.80 | 247,404 | +0.11(+0.60%) |
Nov 08, 2002 | 17.73 | 17.76 | 17.45 | 17.69 | 405,586 | -0.07(-0.40%) |
Nov 07, 2002 | 17.80 | 17.90 | 17.67 | 17.76 | 188,297 | -0.04(-0.20%) |
Nov 06, 2002 | 18.12 | 18.22 | 17.80 | 17.80 | 414,170 | -0.27(-1.49%) |
Nov 05, 2002 | 18.26 | 18.70 | 18.03 | 18.07 | 438,798 | -0.41(-2.19%) |
Nov 04, 2002 | 18.65 | 18.65 | 18.18 | 18.48 | 537,169 | +0.12(+0.66%) |
Nov 01, 2002 | 18.02 | 18.48 | 17.98 | 18.35 | 452,449 | +0.32(+1.77%) |
Oct 31, 2002 | 18.22 | 18.24 | 17.81 | 18.03 | 281,039 | -0.04(-0.24%) |
Oct 30, 2002 | 17.34 | 18.23 | 17.34 | 18.08 | 337,190 | +0.66(+3.79%) |
Oct 29, 2002 | 17.87 | 17.87 | 17.20 | 17.42 | 894,625 | -0.38(-2.16%) |
Oct 28, 2002 | 18.19 | 18.20 | 17.78 | 17.80 | 501,986 | -0.39(-2.15%) |
Oct 25, 2002 | 18.26 | 18.40 | 18.08 | 18.19 | 311,437 | -0.09(-0.50%) |
Oct 24, 2002 | 18.19 | 18.56 | 18.05 | 18.28 | 583,751 | +0.26(+1.46%) |
Oct 23, 2002 | 18.10 | 18.29 | 17.76 | 18.02 | 384,195 | -0.17(-0.94%) |
Oct 22, 2002 | 18.01 | 18.23 | 17.78 | 18.19 | 894,484 | +0.28(+1.59%) |
Oct 21, 2002 | 17.76 | 18.32 | 17.62 | 17.91 | 17,689,860 | +0.92(+5.44%) |
Oct 18, 2002 | 15.93 | 17.20 | 15.93 | 16.98 | 51,437,100 | +1.05(+6.60%) |
Oct 17, 2002 | 17.34 | 17.62 | 15.67 | 15.93 | 1,056,325 | -1.41(-8.12%) |
Oct 16, 2002 | 17.07 | 17.37 | 17.06 | 17.34 | 329,169 | +0.27(+1.58%) |
Oct 15, 2002 | 17.05 | 17.44 | 16.84 | 17.07 | 1,078,279 | -0.07(-0.41%) |
Oct 14, 2002 | 17.23 | 17.44 | 16.90 | 17.14 | 469,055 | -0.09(-0.54%) |
Oct 11, 2002 | 17.41 | 17.44 | 17.23 | 17.23 | 396,297 | -0.11(-0.61%) |
Oct 10, 2002 | 17.09 | 17.48 | 16.99 | 17.34 | 823,134 | +0.10(+0.58%) |
Oct 09, 2002 | 17.23 | 17.48 | 16.88 | 17.24 | 1,147,659 | +0.58(+3.45%) |
Oct 08, 2002 | 16.56 | 17.22 | 16.52 | 16.66 | 962,739 | +0.21(+1.30%) |
Oct 07, 2002 | 17.16 | 17.35 | 16.44 | 16.45 | 290,327 | -0.77(-4.50%) |
Oct 04, 2002 | 17.41 | 17.89 | 17.09 | 17.22 | 1,045,489 | -0.36(-2.06%) |
Oct 03, 2002 | 17.17 | 17.66 | 17.01 | 17.59 | 1,070,398 | +0.43(+2.53%) |
Oct 02, 2002 | 17.19 | 17.20 | 16.91 | 17.15 | 489,461 | -0.01(-0.04%) |
Oct 01, 2002 | 17.41 | 17.50 | 17.11 | 17.16 | 567,004 | -0.04(-0.21%) |
Sep 30, 2002 | 16.72 | 17.23 | 16.59 | 17.20 | 912,498 | +0.48(+2.89%) |
Sep 27, 2002 | 17.02 | 17.09 | 16.52 | 16.71 | 514,371 | -0.31(-1.80%) |
Sep 26, 2002 | 16.38 | 17.12 | 16.34 | 17.02 | 528,303 | +0.75(+4.59%) |
Sep 25, 2002 | 16.38 | 16.49 | 16.13 | 16.27 | 521,548 | -0.06(-0.39%) |
Sep 24, 2002 | 16.06 | 16.46 | 15.99 | 16.34 | 929,808 | +0.28(+1.73%) |
Sep 23, 2002 | 15.92 | 16.11 | 15.63 | 16.06 | 787,951 | +1.10(+7.36%) |
Sep 20, 2002 | 14.96 | 15.28 | 14.84 | 14.96 | 401,786 | +0.11(+0.72%) |
Sep 19, 2002 | 15.27 | 15.27 | 14.84 | 14.85 | 240,508 | -0.24(-1.60%) |
Sep 18, 2002 | 14.74 | 15.35 | 14.64 | 15.09 | 236,709 | +0.31(+2.12%) |
Sep 17, 2002 | 15.17 | 15.17 | 14.71 | 14.78 | 344,368 | -0.39(-2.58%) |
Sep 16, 2002 | 14.74 | 15.17 | 14.64 | 15.17 | 239,242 | +0.43(+2.94%) |
Sep 13, 2002 | 14.50 | 14.82 | 14.42 | 14.74 | 318,192 | +0.29(+2.02%) |
Sep 12, 2002 | 14.50 | 14.50 | 14.35 | 14.45 | 76,979 | -0.04(-0.29%) |
Sep 11, 2002 | 14.57 | 14.78 | 14.31 | 14.49 | 173,943 | -0.11(-0.78%) |
Sep 10, 2002 | 14.72 | 14.84 | 14.60 | 14.60 | 54,603 | -0.12(-0.82%) |
Sep 09, 2002 | 14.89 | 14.91 | 14.62 | 14.72 | 213,066 | -0.16(-1.10%) |
Sep 06, 2002 | 15.03 | 15.09 | 14.74 | 14.89 | 549,835 | -0.16(-1.09%) |
Sep 05, 2002 | 15.21 | 15.28 | 14.93 | 15.05 | 399,253 | -0.26(-1.72%) |
Sep 04, 2002 | 15.17 | 15.35 | 15.10 | 15.31 | 320,444 | +0.17(+1.13%) |
Sep 03, 2002 | 15.03 | 15.19 | 15.03 | 15.14 | 258,100 | -0.06(-0.42%) |
Aug 30, 2002 | 15.21 | 15.23 | 15.11 | 15.21 | 56,292 | +0.00(+0.00%) |
Aug 29, 2002 | 15.17 | 15.23 | 15.14 | 15.21 | 150,300 | +0.00(+0.00%) |
Aug 28, 2002 | 15.19 | 15.28 | 15.07 | 15.21 | 207,718 | +0.00(+0.00%) |
Aug 27, 2002 | 15.41 | 15.46 | 15.06 | 15.21 | 323,540 | -0.20(-1.29%) |
Aug 26, 2002 | 15.20 | 15.42 | 15.10 | 15.41 | 262,322 | +0.23(+1.55%) |
Aug 23, 2002 | 15.36 | 15.36 | 14.99 | 15.17 | 272,595 | -0.18(-1.16%) |
Aug 22, 2002 | 14.84 | 15.46 | 14.31 | 15.35 | 448,086 | +1.07(+7.46%) |
Aug 21, 2002 | 14.00 | 14.30 | 13.61 | 14.28 | 428,384 | +0.28(+2.03%) |
Aug 20, 2002 | 14.61 | 14.61 | 13.93 | 14.00 | 169,299 | -0.91(-6.10%) |
Aug 16, 2002 | 14.89 | 15.04 | 14.82 | 14.91 | 231,642 | -0.01(-0.10%) |
Aug 15, 2002 | 14.93 | 15.01 | 14.82 | 14.92 | 130,738 | -0.01(-0.10%) |
Aug 14, 2002 | 14.99 | 15.02 | 14.74 | 14.94 | 155,226 | +0.01(+0.10%) |
Aug 13, 2002 | 15.28 | 15.28 | 14.78 | 14.92 | 219,117 | -0.33(-2.14%) |
Aug 12, 2002 | 14.92 | 15.46 | 14.71 | 15.25 | 226,013 | +0.99(+6.93%) |
Aug 07, 2002 | 14.09 | 14.27 | 13.98 | 14.26 | 259,085 | +0.19(+1.36%) |
Aug 06, 2002 | 14.08 | 14.23 | 13.93 | 14.07 | 494,668 | -0.01(-0.05%) |
Aug 05, 2002 | 14.21 | 14.21 | 14.03 | 14.08 | 368,714 | -0.13(-0.95%) |
Aug 02, 2002 | 14.21 | 14.21 | 14.00 | 14.21 | 128,346 | +0.00(+0.00%) |
Aug 01, 2002 | 14.53 | 14.53 | 14.16 | 14.21 | 84,579 | -0.32(-2.20%) |
Jul 31, 2002 | 14.82 | 14.99 | 14.50 | 14.53 | 300,038 | +0.03(+0.20%) |
Jul 30, 2002 | 14.60 | 14.64 | 14.30 | 14.50 | 168,314 | -0.26(-1.73%) |
Jul 29, 2002 | 13.96 | 15.13 | 13.86 | 14.76 | 207,014 | +0.80(+5.70%) |
Jul 26, 2002 | 13.86 | 13.98 | 13.86 | 13.96 | 113,851 | +0.11(+0.77%) |
Jul 25, 2002 | 13.61 | 14.03 | 13.29 | 13.86 | 403,334 | +0.36(+2.63%) |
Jul 24, 2002 | 13.15 | 13.54 | 12.85 | 13.50 | 338,176 | +0.36(+2.70%) |
Jul 23, 2002 | 13.15 | 13.37 | 13.11 | 13.15 | 318,333 | -0.04(-0.32%) |
Jul 22, 2002 | 13.50 | 13.79 | 13.04 | 13.19 | 376,032 | -0.05(-0.38%) |
Jul 19, 2002 | 12.61 | 13.59 | 12.47 | 13.24 | 324,806 | +0.45(+3.50%) |
Jul 17, 2002 | 12.64 | 12.86 | 12.64 | 12.79 | 363,226 | -1.02(-7.36%) |
Jul 12, 2002 | 14.07 | 14.07 | 13.71 | 13.81 | 210,814 | -0.23(-1.62%) |
Jul 11, 2002 | 14.14 | 14.14 | 13.68 | 14.03 | 131,020 | -0.11(-0.75%) |
Jul 10, 2002 | 14.57 | 14.78 | 13.96 | 14.14 | 178,728 | -0.42(-2.88%) |
Jul 09, 2002 | 14.57 | 14.78 | 14.48 | 14.56 | 161,136 | -0.01(-0.05%) |
Jul 08, 2002 | 14.35 | 14.92 | 14.33 | 14.57 | 225,450 | +0.07(+0.49%) |
Jul 05, 2002 | 14.21 | 14.53 | 14.21 | 14.50 | 18,013 | +0.36(+2.51%) |
Jul 04, 2002 | 14.43 | 14.43 | 14.00 | 14.14 | 379,973 | +0.00(+0.00%) |
Jul 03, 2002 | 14.43 | 14.43 | 14.00 | 14.14 | 157,196 | -0.29(-2.02%) |
Jul 02, 2002 | 14.89 | 14.89 | 14.42 | 14.43 | 66,565 | -0.50(-3.33%) |
Jul 01, 2002 | 14.99 | 15.31 | 14.92 | 14.93 | 225,732 | -0.06(-0.43%) |
Jun 28, 2002 | 15.46 | 15.61 | 14.96 | 14.99 | 240,508 | -0.43(-2.76%) |
Jun 27, 2002 | 15.06 | 15.42 | 15.06 | 15.42 | 196,319 | +0.39(+2.60%) |
Jun 26, 2002 | 14.92 | 15.03 | 14.51 | 15.03 | 215,036 | +0.04(+0.24%) |
Jun 25, 2002 | 14.67 | 15.04 | 14.64 | 14.99 | 366,322 | +1.03(+7.38%) |
Jun 21, 2002 | 14.32 | 14.50 | 13.79 | 13.96 | 753,472 | -0.18(-1.26%) |
Jun 20, 2002 | 14.18 | 14.37 | 14.00 | 14.14 | 206,029 | +0.04(+0.25%) |
Jun 19, 2002 | 14.21 | 14.23 | 14.03 | 14.10 | 144,249 | -0.18(-1.24%) |
Jun 18, 2002 | 14.84 | 14.85 | 14.27 | 14.28 | 123,702 | -0.51(-3.46%) |
Jun 17, 2002 | 14.85 | 14.99 | 14.74 | 14.79 | 108,503 | -0.06(-0.38%) |
Jun 14, 2002 | 14.57 | 14.85 | 14.51 | 14.85 | 222,636 | -0.32(-2.11%) |
Jun 12, 2002 | 15.70 | 15.70 | 15.12 | 15.17 | 185,483 | -0.71(-4.47%) |
Jun 11, 2002 | 16.34 | 16.48 | 15.73 | 15.88 | 99,918 | -0.46(-2.83%) |
Jun 10, 2002 | 16.34 | 16.45 | 16.23 | 16.34 | 185,342 | +0.14(+0.88%) |
Jun 07, 2002 | 16.02 | 16.34 | 16.02 | 16.20 | 196,319 | +0.00(+0.00%) |
Jun 06, 2002 | 15.99 | 16.33 | 15.92 | 16.20 | 328,747 | +0.28(+1.79%) |
Jun 05, 2002 | 15.70 | 16.06 | 15.67 | 15.92 | 104,844 | +0.43(+2.75%) |
May 31, 2002 | 15.14 | 15.49 | 15.11 | 15.49 | 129,753 | +0.07(+0.46%) |
May 28, 2002 | 15.53 | 15.63 | 15.35 | 15.42 | 98,089 | +0.04(+0.23%) |
May 27, 2002 | 15.28 | 15.67 | 14.99 | 15.38 | 110,614 | +0.00(+0.00%) |
May 24, 2002 | 15.28 | 15.67 | 14.99 | 15.38 | 110,614 | +0.25(+1.64%) |
May 23, 2002 | 15.28 | 15.35 | 14.96 | 15.14 | 55,588 | -0.20(-1.30%) |
May 22, 2002 | 15.24 | 15.74 | 15.14 | 15.33 | 88,378 | +0.16(+1.08%) |
May 21, 2002 | 15.28 | 15.45 | 15.14 | 15.17 | 105,266 | -0.43(-2.73%) |
May 20, 2002 | 15.62 | 15.70 | 15.50 | 15.60 | 72,054 | +0.01(+0.05%) |
May 17, 2002 | 15.60 | 15.67 | 15.46 | 15.59 | 149,878 | +0.21(+1.34%) |
May 16, 2002 | 14.92 | 15.55 | 14.92 | 15.38 | 128,627 | +0.48(+3.24%) |
May 15, 2002 | 14.89 | 14.94 | 14.74 | 14.90 | 10,991,074 | -0.01(-0.05%) |
May 14, 2002 | 14.85 | 14.92 | 14.78 | 14.91 | 101,326 | +0.09(+0.62%) |
May 13, 2002 | 14.71 | 14.82 | 14.67 | 14.82 | 291,312 | +0.07(+0.48%) |
May 10, 2002 | 14.96 | 15.03 | 14.64 | 14.74 | 73,461 | -0.19(-1.28%) |
May 09, 2002 | 14.82 | 14.99 | 14.60 | 14.94 | 305,245 | +0.19(+1.30%) |
May 08, 2002 | 14.35 | 14.82 | 14.35 | 14.74 | 233,331 | +0.39(+2.72%) |
May 07, 2002 | 15.03 | 15.03 | 14.21 | 14.35 | 781,618 | -0.68(-4.49%) |
May 06, 2002 | 15.42 | 15.50 | 15.03 | 15.03 | 387,854 | -0.45(-2.94%) |
May 03, 2002 | 15.53 | 15.56 | 15.42 | 15.48 | 298,912 | +0.03(+0.18%) |
May 02, 2002 | 15.56 | 15.63 | 15.42 | 15.46 | 158,603 | -0.16(-1.05%) |