Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.90 | 14.07 | 13.83 | 13.90 | 15,580,368 | +0.01(+0.06%) |
Feb 27, 2003 | 13.72 | 13.96 | 13.71 | 13.89 | 12,532,826 | +0.17(+1.27%) |
Feb 26, 2003 | 13.87 | 13.87 | 13.67 | 13.72 | 16,499,761 | -0.15(-1.07%) |
Feb 25, 2003 | 13.70 | 13.89 | 13.58 | 13.87 | 15,105,482 | +0.08(+0.58%) |
Feb 24, 2003 | 14.05 | 14.13 | 13.78 | 13.79 | 14,089,219 | -0.34(-2.40%) |
Feb 21, 2003 | 13.97 | 14.16 | 13.93 | 14.13 | 14,387,548 | +0.18(+1.30%) |
Feb 20, 2003 | 14.00 | 14.02 | 13.90 | 13.95 | 10,813,322 | -0.06(-0.42%) |
Feb 19, 2003 | 14.01 | 14.02 | 13.85 | 14.00 | 11,078,532 | -0.01(-0.09%) |
Feb 18, 2003 | 13.83 | 14.07 | 13.83 | 14.02 | 12,042,500 | +0.19(+1.37%) |
Feb 14, 2003 | 13.54 | 13.83 | 13.50 | 13.83 | 12,967,122 | +0.25(+1.88%) |
Feb 13, 2003 | 13.53 | 13.65 | 13.36 | 13.57 | 14,235,644 | +0.08(+0.60%) |
Feb 12, 2003 | 13.60 | 13.68 | 13.49 | 13.49 | 12,804,012 | -0.11(-0.78%) |
Feb 11, 2003 | 13.70 | 13.89 | 13.54 | 13.60 | 13,804,586 | -0.10(-0.70%) |
Feb 10, 2003 | 13.64 | 13.74 | 13.55 | 13.70 | 14,011,773 | +0.05(+0.40%) |
Feb 07, 2003 | 13.74 | 13.89 | 13.58 | 13.64 | 12,255,663 | -0.10(-0.70%) |
Feb 06, 2003 | 13.76 | 13.86 | 13.58 | 13.74 | 17,753,094 | -0.02(-0.12%) |
Feb 05, 2003 | 13.85 | 14.09 | 13.71 | 13.75 | 16,389,195 | -0.03(-0.20%) |
Feb 04, 2003 | 14.06 | 14.06 | 13.74 | 13.78 | 15,424,480 | -0.28(-1.98%) |
Feb 03, 2003 | 14.06 | 14.15 | 13.98 | 14.06 | 10,605,139 | -0.00(-0.03%) |
Jan 31, 2003 | 13.80 | 14.11 | 13.73 | 14.06 | 14,076,021 | +0.27(+1.95%) |
Jan 30, 2003 | 13.89 | 14.05 | 13.76 | 13.80 | 12,998,001 | -0.18(-1.26%) |
Jan 29, 2003 | 13.87 | 14.12 | 13.67 | 13.97 | 13,838,204 | +0.10(+0.71%) |
Jan 28, 2003 | 13.78 | 13.92 | 13.75 | 13.87 | 11,176,149 | +0.10(+0.70%) |
Jan 27, 2003 | 13.97 | 14.05 | 13.76 | 13.78 | 17,977,960 | -0.20(-1.44%) |
Jan 24, 2003 | 14.38 | 14.38 | 13.97 | 13.98 | 16,112,281 | -0.40(-2.77%) |
Jan 23, 2003 | 14.27 | 14.43 | 14.22 | 14.38 | 13,983,882 | +0.14(+0.99%) |
Jan 22, 2003 | 14.20 | 14.35 | 14.10 | 14.24 | 17,291,404 | +0.03(+0.24%) |
Jan 21, 2003 | 14.31 | 14.41 | 14.20 | 14.20 | 11,190,592 | -0.15(-1.05%) |
Jan 17, 2003 | 14.15 | 14.37 | 14.13 | 14.35 | 12,661,571 | +0.10(+0.68%) |
Jan 16, 2003 | 14.31 | 14.44 | 14.17 | 14.26 | 13,327,458 | -0.09(-0.63%) |
Jan 15, 2003 | 14.55 | 14.56 | 14.23 | 14.35 | 15,978,805 | -0.21(-1.42%) |
Jan 14, 2003 | 14.47 | 14.55 | 14.40 | 14.55 | 12,428,734 | +0.02(+0.14%) |
Jan 13, 2003 | 14.47 | 14.55 | 14.38 | 14.53 | 11,455,304 | +0.12(+0.81%) |
Jan 10, 2003 | 14.31 | 14.55 | 14.29 | 14.42 | 12,849,334 | -0.04(-0.28%) |
Jan 09, 2003 | 14.34 | 14.47 | 14.34 | 14.46 | 10,776,965 | +0.19(+1.31%) |
Jan 08, 2003 | 14.33 | 14.33 | 14.21 | 14.27 | 10,568,035 | -0.06(-0.41%) |
Jan 07, 2003 | 14.31 | 14.43 | 14.22 | 14.33 | 12,213,080 | +0.02(+0.15%) |
Jan 06, 2003 | 13.98 | 14.40 | 13.86 | 14.31 | 15,564,680 | +0.20(+1.44%) |
Jan 03, 2003 | 14.07 | 14.17 | 13.96 | 14.10 | 9,716,127 | -0.09(-0.62%) |
Jan 02, 2003 | 14.04 | 14.23 | 13.94 | 14.19 | 15,668,522 | +0.22(+1.60%) |
Dec 31, 2002 | 14.01 | 14.05 | 13.78 | 13.97 | 8,900,577 | -0.05(-0.33%) |
Dec 30, 2002 | 13.92 | 14.07 | 13.78 | 14.01 | 8,602,497 | +0.13(+0.91%) |
Dec 27, 2002 | 14.02 | 14.10 | 13.83 | 13.89 | 7,887,801 | -0.13(-0.96%) |
Dec 26, 2002 | 14.06 | 14.18 | 13.94 | 14.02 | 5,815,681 | +0.02(+0.13%) |
Dec 24, 2002 | 14.08 | 14.10 | 13.99 | 14.00 | 3,655,407 | -0.07(-0.51%) |
Dec 23, 2002 | 14.01 | 14.24 | 13.96 | 14.08 | 11,103,185 | -0.04(-0.27%) |
Dec 20, 2002 | 13.93 | 14.12 | 13.89 | 14.12 | 17,357,146 | +0.36(+2.63%) |
Dec 19, 2002 | 13.73 | 13.95 | 13.70 | 13.75 | 13,507,750 | +0.01(+0.04%) |
Dec 18, 2002 | 13.70 | 13.86 | 13.63 | 13.75 | 14,258,057 | -0.19(-1.35%) |
Dec 17, 2002 | 14.06 | 14.13 | 13.92 | 13.94 | 10,486,604 | -0.17(-1.24%) |
Dec 16, 2002 | 13.76 | 14.19 | 13.74 | 14.11 | 12,622,972 | +0.41(+2.97%) |
Dec 13, 2002 | 13.89 | 13.92 | 13.70 | 13.70 | 8,959,098 | -0.26(-1.85%) |
Dec 12, 2002 | 14.03 | 14.06 | 13.88 | 13.96 | 10,631,287 | +0.01(+0.06%) |
Dec 11, 2002 | 13.78 | 13.99 | 13.77 | 13.95 | 12,439,442 | +0.02(+0.17%) |
Dec 10, 2002 | 13.67 | 13.93 | 13.64 | 13.93 | 10,817,307 | +0.27(+1.95%) |
Dec 09, 2002 | 13.67 | 13.79 | 13.61 | 13.66 | 11,923,965 | -0.04(-0.28%) |
Dec 06, 2002 | 13.48 | 13.87 | 13.47 | 13.70 | 14,945,360 | +0.13(+0.95%) |
Dec 05, 2002 | 13.82 | 13.87 | 13.56 | 13.57 | 11,775,547 | -0.25(-1.82%) |
Dec 04, 2002 | 13.74 | 14.00 | 13.71 | 13.82 | 16,044,298 | -0.09(-0.65%) |
Dec 03, 2002 | 13.88 | 14.04 | 13.74 | 13.91 | 14,158,696 | +0.04(+0.28%) |
Dec 02, 2002 | 14.07 | 14.32 | 13.80 | 13.88 | 18,811,938 | -0.19(-1.38%) |
Nov 29, 2002 | 14.27 | 14.30 | 14.02 | 14.07 | 6,193,449 | -0.18(-1.28%) |
Nov 27, 2002 | 14.09 | 14.32 | 14.03 | 14.25 | 10,051,312 | +0.29(+2.06%) |
Nov 26, 2002 | 14.29 | 14.29 | 13.94 | 13.97 | 12,887,932 | -0.33(-2.30%) |
Nov 25, 2002 | 14.31 | 14.46 | 14.19 | 14.30 | 12,026,811 | -0.01(-0.10%) |
Nov 22, 2002 | 14.34 | 14.46 | 14.17 | 14.31 | 12,449,154 | -0.03(-0.21%) |
Nov 21, 2002 | 13.96 | 14.41 | 13.96 | 14.34 | 18,928,232 | +0.39(+2.76%) |
Nov 20, 2002 | 13.66 | 14.00 | 13.66 | 13.95 | 12,643,641 | +0.26(+1.88%) |
Nov 19, 2002 | 13.54 | 13.85 | 13.37 | 13.70 | 15,985,031 | +0.16(+1.20%) |
Nov 18, 2002 | 13.92 | 13.94 | 13.46 | 13.53 | 11,765,586 | -0.28(-2.01%) |
Nov 15, 2002 | 13.81 | 13.86 | 13.65 | 13.81 | 13,635,997 | +0.01(+0.06%) |
Nov 14, 2002 | 13.72 | 13.85 | 13.69 | 13.80 | 12,150,077 | +0.29(+2.14%) |
Nov 13, 2002 | 13.47 | 13.75 | 13.30 | 13.51 | 15,519,607 | -0.01(-0.06%) |
Nov 12, 2002 | 13.49 | 13.78 | 13.49 | 13.52 | 13,673,351 | +0.12(+0.90%) |
Nov 11, 2002 | 13.46 | 13.57 | 13.37 | 13.40 | 9,186,456 | -0.07(-0.54%) |
Nov 08, 2002 | 13.58 | 13.76 | 13.34 | 13.47 | 14,817,611 | -0.07(-0.49%) |
Nov 07, 2002 | 14.07 | 14.07 | 13.47 | 13.54 | 18,463,804 | -0.53(-3.78%) |
Nov 06, 2002 | 14.25 | 14.36 | 13.89 | 14.07 | 19,869,290 | -0.19(-1.31%) |
Nov 05, 2002 | 14.05 | 14.32 | 14.03 | 14.26 | 11,778,286 | +0.15(+1.08%) |
Nov 04, 2002 | 14.11 | 14.46 | 14.06 | 14.11 | 16,327,935 | +0.00(+0.00%) |
Nov 01, 2002 | 13.89 | 14.21 | 13.86 | 14.11 | 13,214,152 | +0.09(+0.66%) |
Oct 31, 2002 | 14.19 | 14.30 | 13.94 | 14.01 | 17,720,970 | -0.13(-0.92%) |
Oct 30, 2002 | 14.02 | 14.25 | 13.99 | 14.15 | 15,125,652 | +0.20(+1.45%) |
Oct 29, 2002 | 13.98 | 14.06 | 13.78 | 13.94 | 18,153,522 | -0.01(-0.09%) |
Oct 28, 2002 | 14.22 | 14.25 | 13.89 | 13.95 | 16,849,390 | -0.06(-0.46%) |
Oct 25, 2002 | 13.63 | 14.12 | 13.55 | 14.02 | 16,918,120 | +0.27(+1.96%) |
Oct 24, 2002 | 14.12 | 14.20 | 13.69 | 13.75 | 17,142,490 | -0.33(-2.31%) |
Oct 23, 2002 | 13.93 | 14.11 | 13.71 | 14.07 | 22,810,002 | +0.09(+0.65%) |
Oct 22, 2002 | 13.93 | 14.09 | 13.87 | 13.98 | 18,314,390 | -0.14(-0.99%) |
Oct 21, 2002 | 13.83 | 14.18 | 13.75 | 14.13 | 20,962,750 | +0.21(+1.49%) |
Oct 18, 2002 | 13.77 | 14.04 | 13.66 | 13.92 | 19,971,638 | +0.15(+1.08%) |
Oct 17, 2002 | 13.42 | 13.80 | 13.42 | 13.77 | 23,769,238 | +0.35(+2.59%) |
Oct 16, 2002 | 13.07 | 13.45 | 13.07 | 13.42 | 25,332,354 | +0.22(+1.67%) |
Oct 15, 2002 | 12.83 | 13.24 | 12.65 | 13.20 | 38,207,340 | +1.01(+8.30%) |
Oct 14, 2002 | 11.93 | 12.28 | 11.79 | 12.19 | 14,234,150 | +0.26(+2.21%) |
Oct 11, 2002 | 11.70 | 12.21 | 11.68 | 11.93 | 19,685,512 | +0.55(+4.84%) |
Oct 10, 2002 | 10.87 | 11.50 | 10.83 | 11.38 | 21,115,650 | +0.50(+4.64%) |
Oct 09, 2002 | 11.49 | 11.49 | 10.84 | 10.87 | 25,660,568 | -0.61(-5.33%) |
Oct 08, 2002 | 11.33 | 11.74 | 11.20 | 11.48 | 28,884,168 | +0.32(+2.88%) |
Oct 07, 2002 | 11.65 | 11.83 | 11.09 | 11.16 | 23,156,392 | -0.48(-4.14%) |
Oct 04, 2002 | 12.03 | 12.30 | 11.42 | 11.65 | 26,693,266 | -0.36(-3.01%) |
Oct 03, 2002 | 12.74 | 12.84 | 12.00 | 12.01 | 28,660,298 | -0.88(-6.84%) |
Oct 02, 2002 | 13.07 | 13.32 | 12.80 | 12.89 | 18,792,514 | -0.39(-2.96%) |
Oct 01, 2002 | 12.81 | 13.33 | 12.73 | 13.28 | 16,017,403 | +0.47(+3.68%) |
Sep 30, 2002 | 12.86 | 13.03 | 12.45 | 12.81 | 20,511,520 | -0.06(-0.44%) |
Sep 27, 2002 | 13.15 | 13.40 | 12.80 | 12.87 | 17,435,590 | -0.37(-2.79%) |
Sep 26, 2002 | 12.95 | 13.28 | 12.85 | 13.24 | 16,968,422 | +0.49(+3.81%) |
Sep 25, 2002 | 12.67 | 12.91 | 12.37 | 12.75 | 17,100,404 | +0.30(+2.42%) |
Sep 24, 2002 | 12.76 | 13.01 | 12.43 | 12.45 | 19,180,742 | -0.37(-2.90%) |
Sep 23, 2002 | 12.59 | 12.91 | 12.33 | 12.82 | 15,806,730 | +0.15(+1.19%) |
Sep 20, 2002 | 12.72 | 12.78 | 12.50 | 12.67 | 29,842,908 | -0.05(-0.41%) |
Sep 19, 2002 | 13.03 | 13.08 | 12.68 | 12.72 | 20,508,532 | -0.59(-4.43%) |
Sep 18, 2002 | 13.31 | 13.48 | 13.20 | 13.31 | 22,821,208 | -0.35(-2.57%) |
Sep 17, 2002 | 14.02 | 14.05 | 13.62 | 13.66 | 14,257,558 | -0.19(-1.35%) |
Sep 16, 2002 | 13.65 | 13.85 | 13.55 | 13.85 | 10,314,031 | +0.14(+1.00%) |
Sep 13, 2002 | 13.49 | 13.75 | 13.41 | 13.71 | 12,187,431 | +0.19(+1.44%) |
Sep 12, 2002 | 13.78 | 13.78 | 13.47 | 13.52 | 10,595,178 | -0.28(-2.05%) |
Sep 11, 2002 | 14.01 | 14.02 | 13.71 | 13.80 | 3,486,321 | +0.04(+0.31%) |
Sep 10, 2002 | 13.90 | 13.92 | 13.62 | 13.76 | 11,195,324 | -0.14(-1.04%) |
Sep 09, 2002 | 13.80 | 13.97 | 13.60 | 13.90 | 14,561,366 | -0.01(-0.06%) |
Sep 06, 2002 | 13.66 | 13.97 | 13.64 | 13.91 | 15,205,838 | +0.40(+2.93%) |
Sep 05, 2002 | 13.33 | 13.53 | 13.15 | 13.52 | 13,942,295 | -0.01(-0.07%) |
Sep 04, 2002 | 13.44 | 13.62 | 13.37 | 13.53 | 14,197,295 | +0.05(+0.36%) |
Sep 03, 2002 | 13.79 | 13.87 | 13.40 | 13.48 | 16,841,670 | -0.59(-4.21%) |
Aug 30, 2002 | 14.09 | 14.28 | 14.02 | 14.07 | 10,847,688 | -0.06(-0.40%) |
Aug 29, 2002 | 13.86 | 14.25 | 13.77 | 14.13 | 10,568,284 | +0.07(+0.50%) |
Aug 28, 2002 | 14.20 | 14.29 | 13.95 | 14.06 | 12,184,941 | -0.28(-1.95%) |
Aug 27, 2002 | 14.34 | 14.47 | 14.28 | 14.34 | 14,297,651 | +0.08(+0.56%) |
Aug 26, 2002 | 14.11 | 14.36 | 13.90 | 14.26 | 21,291,460 | +0.32(+2.31%) |
Aug 23, 2002 | 14.05 | 14.12 | 13.81 | 13.93 | 10,733,137 | -0.19(-1.35%) |
Aug 22, 2002 | 13.90 | 14.17 | 13.88 | 14.13 | 11,905,039 | +0.16(+1.16%) |
Aug 21, 2002 | 13.89 | 14.04 | 13.68 | 13.96 | 10,369,813 | +0.11(+0.77%) |
Aug 20, 2002 | 13.95 | 14.01 | 13.78 | 13.86 | 11,759,859 | +0.06(+0.44%) |
Aug 16, 2002 | 13.84 | 13.96 | 13.77 | 13.80 | 13,253,498 | -0.14(-0.99%) |
Aug 15, 2002 | 13.93 | 14.09 | 13.88 | 13.93 | 17,158,676 | +0.08(+0.58%) |
Aug 14, 2002 | 13.52 | 13.91 | 13.35 | 13.85 | 19,148,368 | +0.33(+2.43%) |
Aug 13, 2002 | 13.74 | 14.05 | 13.51 | 13.52 | 16,269,913 | -0.22(-1.59%) |
Aug 12, 2002 | 13.62 | 13.83 | 13.43 | 13.74 | 11,553,917 | +0.64(+4.90%) |
Aug 07, 2002 | 13.02 | 13.10 | 12.84 | 13.10 | 16,371,016 | +0.31(+2.39%) |
Aug 06, 2002 | 12.70 | 13.16 | 12.68 | 12.80 | 16,132,701 | +0.34(+2.69%) |
Aug 05, 2002 | 12.75 | 12.80 | 12.41 | 12.46 | 17,564,582 | -0.29(-2.28%) |
Aug 02, 2002 | 12.96 | 13.00 | 12.59 | 12.75 | 16,356,075 | -0.26(-1.99%) |
Aug 01, 2002 | 13.30 | 13.31 | 12.94 | 13.01 | 17,840,500 | -0.34(-2.56%) |
Jul 31, 2002 | 12.97 | 13.35 | 12.91 | 13.35 | 21,894,594 | +0.45(+3.45%) |
Jul 30, 2002 | 12.76 | 13.08 | 12.61 | 12.91 | 18,022,038 | -0.00(-0.03%) |
Jul 29, 2002 | 12.69 | 12.95 | 12.42 | 12.91 | 19,269,892 | +0.53(+4.30%) |
Jul 26, 2002 | 12.05 | 12.41 | 12.01 | 12.38 | 17,338,720 | +0.34(+2.84%) |
Jul 25, 2002 | 11.73 | 12.25 | 11.64 | 12.04 | 30,254,792 | +0.19(+1.61%) |
Jul 24, 2002 | 11.56 | 11.95 | 11.07 | 11.85 | 43,925,152 | +0.22(+1.90%) |
Jul 23, 2002 | 12.15 | 12.29 | 11.51 | 11.63 | 37,615,160 | -0.48(-3.93%) |
Jul 22, 2002 | 12.27 | 12.54 | 11.95 | 12.10 | 25,761,422 | -0.25(-2.03%) |
Jul 19, 2002 | 12.52 | 12.57 | 12.26 | 12.35 | 20,248,552 | -0.70(-5.35%) |
Jul 17, 2002 | 13.50 | 13.60 | 12.93 | 13.05 | 19,779,642 | -0.72(-5.26%) |
Jul 12, 2002 | 13.89 | 13.99 | 13.68 | 13.78 | 16,517,442 | -0.11(-0.78%) |
Jul 11, 2002 | 13.58 | 14.00 | 13.51 | 13.88 | 19,501,732 | +0.21(+1.54%) |
Jul 10, 2002 | 14.17 | 14.19 | 13.60 | 13.67 | 20,201,486 | -0.43(-3.05%) |
Jul 09, 2002 | 14.51 | 14.60 | 14.06 | 14.10 | 17,485,892 | -0.34(-2.36%) |
Jul 08, 2002 | 14.22 | 14.55 | 14.21 | 14.44 | 13,493,805 | +0.22(+1.58%) |
Jul 05, 2002 | 14.05 | 14.24 | 14.01 | 14.22 | 9,047,999 | +0.41(+2.94%) |
Jul 04, 2002 | 13.90 | 14.03 | 13.68 | 13.81 | 13,829,986 | +0.00(+0.00%) |
Jul 03, 2002 | 13.90 | 14.03 | 13.68 | 13.81 | 13,829,986 | -0.14(-0.99%) |
Jul 02, 2002 | 13.90 | 14.14 | 13.77 | 13.95 | 16,379,483 | +0.05(+0.35%) |
Jul 01, 2002 | 14.13 | 14.30 | 13.90 | 13.90 | 15,542,268 | -0.22(-1.58%) |
Jun 28, 2002 | 13.81 | 14.16 | 13.79 | 14.13 | 17,501,580 | +0.35(+2.57%) |
Jun 27, 2002 | 13.71 | 13.81 | 13.59 | 13.77 | 19,795,828 | +0.23(+1.70%) |
Jun 26, 2002 | 13.67 | 13.84 | 13.42 | 13.54 | 27,639,802 | -0.52(-3.68%) |
Jun 25, 2002 | 14.22 | 14.44 | 14.05 | 14.06 | 14,683,886 | -0.05(-0.33%) |
Jun 21, 2002 | 14.32 | 14.54 | 14.11 | 14.11 | 25,933,248 | -0.37(-2.55%) |
Jun 20, 2002 | 14.76 | 14.79 | 14.41 | 14.48 | 16,353,833 | -0.33(-2.24%) |
Jun 19, 2002 | 14.73 | 14.95 | 14.69 | 14.81 | 13,751,793 | -0.05(-0.34%) |
Jun 18, 2002 | 14.70 | 14.88 | 14.62 | 14.86 | 13,037,844 | +0.13(+0.87%) |
Jun 17, 2002 | 14.28 | 14.79 | 14.28 | 14.73 | 14,885,096 | +0.45(+3.18%) |
Jun 14, 2002 | 13.79 | 14.36 | 13.75 | 14.28 | 23,400,186 | -0.01(-0.07%) |
Jun 12, 2002 | 14.17 | 14.39 | 14.11 | 14.29 | 17,395,496 | +0.09(+0.62%) |
Jun 11, 2002 | 14.36 | 14.54 | 14.19 | 14.20 | 13,572,745 | -0.08(-0.59%) |
Jun 10, 2002 | 14.26 | 14.41 | 14.26 | 14.28 | 13,757,769 | +0.03(+0.23%) |
Jun 07, 2002 | 13.81 | 14.33 | 13.80 | 14.25 | 26,354,346 | +0.25(+1.75%) |
Jun 06, 2002 | 14.70 | 14.71 | 13.95 | 14.00 | 26,389,208 | -0.69(-4.73%) |
Jun 05, 2002 | 14.88 | 14.98 | 14.68 | 14.70 | 14,262,788 | -0.52(-3.43%) |
May 31, 2002 | 15.28 | 15.42 | 15.22 | 15.22 | 10,598,416 | +0.02(+0.13%) |
May 28, 2002 | 15.29 | 15.32 | 15.18 | 15.20 | 10,230,609 | -0.09(-0.56%) |
May 27, 2002 | 15.35 | 15.48 | 15.28 | 15.29 | 11,511,085 | +0.00(+0.00%) |
May 24, 2002 | 15.35 | 15.48 | 15.28 | 15.29 | 11,506,602 | -0.10(-0.67%) |
May 23, 2002 | 15.24 | 15.40 | 15.22 | 15.39 | 12,063,168 | +0.24(+1.62%) |
May 22, 2002 | 15.06 | 15.20 | 14.95 | 15.15 | 12,014,858 | +0.09(+0.59%) |
May 21, 2002 | 15.26 | 15.33 | 15.04 | 15.06 | 15,474,534 | -0.16(-1.07%) |
May 20, 2002 | 15.38 | 15.40 | 15.20 | 15.22 | 9,678,276 | -0.22(-1.43%) |
May 17, 2002 | 15.43 | 15.46 | 15.35 | 15.44 | 14,952,083 | +0.14(+0.91%) |
May 16, 2002 | 15.22 | 15.46 | 15.22 | 15.30 | 12,360,004 | +0.06(+0.38%) |
May 15, 2002 | 15.09 | 15.36 | 15.09 | 15.24 | 13,741,085 | +0.01(+0.05%) |
May 14, 2002 | 15.11 | 15.25 | 15.09 | 15.24 | 16,622,778 | +0.18(+1.17%) |
May 13, 2002 | 14.83 | 15.06 | 14.83 | 15.06 | 14,690,360 | +0.23(+1.56%) |
May 10, 2002 | 14.96 | 15.03 | 14.81 | 14.83 | 12,958,655 | -0.11(-0.77%) |
May 09, 2002 | 14.78 | 15.05 | 14.75 | 14.94 | 15,059,163 | +0.08(+0.57%) |
May 08, 2002 | 14.94 | 14.97 | 14.81 | 14.86 | 17,443,308 | +0.21(+1.43%) |
May 07, 2002 | 14.69 | 14.83 | 14.61 | 14.65 | 17,244,090 | +0.10(+0.68%) |
May 06, 2002 | 14.79 | 14.94 | 14.50 | 14.55 | 14,527,997 | -0.24(-1.64%) |
May 03, 2002 | 14.69 | 14.86 | 14.67 | 14.79 | 11,613,931 | +0.03(+0.18%) |
May 02, 2002 | 14.47 | 14.77 | 14.46 | 14.77 | 15,453,367 | +0.26(+1.81%) |
May 01, 2002 | 14.46 | 14.63 | 14.36 | 14.50 | 14,764,071 | -0.05(-0.33%) |
Apr 30, 2002 | 14.31 | 14.66 | 14.31 | 14.55 | 14,538,954 | +0.24(+1.70%) |
Apr 29, 2002 | 14.36 | 14.51 | 14.28 | 14.31 | 12,908,352 | -0.10(-0.71%) |
Apr 26, 2002 | 14.30 | 14.48 | 14.19 | 14.41 | 20,537,418 | +0.19(+1.33%) |
Apr 25, 2002 | 14.29 | 14.37 | 14.17 | 14.22 | 16,039,068 | -0.13(-0.92%) |
Apr 24, 2002 | 14.43 | 14.56 | 14.36 | 14.36 | 14,121,592 | -0.10(-0.69%) |
Apr 23, 2002 | 14.26 | 14.53 | 14.22 | 14.46 | 17,092,934 | +0.19(+1.32%) |
Apr 22, 2002 | 14.30 | 14.49 | 14.24 | 14.27 | 17,206,986 | -0.11(-0.78%) |
Apr 19, 2002 | 14.26 | 14.45 | 14.20 | 14.38 | 16,012,174 | +0.20(+1.42%) |
Apr 18, 2002 | 14.11 | 14.25 | 13.97 | 14.18 | 14,008,785 | -0.04(-0.25%) |
Apr 17, 2002 | 14.16 | 14.30 | 14.07 | 14.22 | 17,386,034 | +0.02(+0.11%) |
Apr 16, 2002 | 14.03 | 14.24 | 14.01 | 14.20 | 19,737,556 | +0.31(+2.20%) |
Apr 15, 2002 | 14.06 | 14.15 | 13.76 | 13.89 | 19,346,092 | -0.17(-1.21%) |
Apr 12, 2002 | 13.88 | 14.06 | 13.84 | 14.06 | 15,353,757 | +0.29(+2.11%) |
Apr 11, 2002 | 14.01 | 14.04 | 13.66 | 13.77 | 15,962,618 | -0.27(-1.92%) |
Apr 10, 2002 | 13.96 | 14.07 | 13.92 | 14.04 | 19,674,056 | +0.05(+0.34%) |
Apr 09, 2002 | 13.95 | 14.04 | 13.93 | 13.99 | 10,512,503 | +0.04(+0.32%) |
Apr 08, 2002 | 13.61 | 14.01 | 13.61 | 13.95 | 13,534,645 | +0.11(+0.81%) |
Apr 05, 2002 | 13.79 | 13.99 | 13.79 | 13.84 | 11,146,017 | +0.04(+0.32%) |
Apr 04, 2002 | 13.62 | 13.85 | 13.62 | 13.79 | 10,469,422 | +0.09(+0.64%) |
Apr 03, 2002 | 13.79 | 13.85 | 13.67 | 13.71 | 12,405,326 | -0.10(-0.71%) |
Apr 02, 2002 | 13.55 | 13.80 | 13.53 | 13.80 | 10,621,326 | +0.12(+0.88%) |
Apr 01, 2002 | 13.46 | 13.72 | 13.42 | 13.68 | 12,738,021 | +0.03(+0.19%) |
Mar 29, 2002 | 13.76 | 13.98 | 13.62 | 13.66 | 10,393,470 | +0.00(+0.00%) |
Mar 28, 2002 | 13.76 | 13.98 | 13.62 | 13.66 | 10,311,292 | -0.16(-1.13%) |
Mar 27, 2002 | 13.71 | 13.93 | 13.71 | 13.81 | 14,358,164 | -0.06(-0.46%) |
Mar 26, 2002 | 13.67 | 13.94 | 13.66 | 13.88 | 11,211,759 | +0.19(+1.42%) |
Mar 25, 2002 | 13.88 | 13.88 | 13.67 | 13.68 | 8,536,755 | -0.10(-0.73%) |
Mar 22, 2002 | 13.66 | 13.94 | 13.60 | 13.78 | 11,450,323 | +0.13(+0.96%) |
Mar 21, 2002 | 13.60 | 13.71 | 13.51 | 13.65 | 9,890,194 | +0.03(+0.24%) |
Mar 20, 2002 | 13.65 | 13.77 | 13.61 | 13.62 | 8,778,307 | -0.20(-1.48%) |
Mar 19, 2002 | 13.86 | 13.95 | 13.77 | 13.83 | 7,570,297 | +0.01(+0.07%) |
Mar 18, 2002 | 13.78 | 13.93 | 13.75 | 13.82 | 13,364,313 | -0.07(-0.53%) |
Mar 15, 2002 | 13.60 | 13.92 | 13.54 | 13.89 | 23,418,862 | +0.44(+3.25%) |
Mar 14, 2002 | 13.52 | 13.63 | 13.41 | 13.45 | 10,755,051 | -0.11(-0.81%) |
Mar 13, 2002 | 13.56 | 13.75 | 13.47 | 13.56 | 11,468,004 | -0.09(-0.66%) |
Mar 12, 2002 | 13.40 | 13.70 | 13.40 | 13.65 | 15,929,747 | +0.05(+0.37%) |
Mar 11, 2002 | 13.48 | 13.74 | 13.48 | 13.60 | 16,757,002 | -0.02(-0.12%) |
Mar 08, 2002 | 13.63 | 13.71 | 13.55 | 13.62 | 16,450,952 | +0.17(+1.27%) |
Mar 07, 2002 | 13.53 | 13.64 | 13.43 | 13.45 | 18,967,578 | +0.06(+0.42%) |
Mar 06, 2002 | 13.13 | 13.49 | 13.10 | 13.39 | 17,549,392 | +0.33(+2.54%) |
Mar 05, 2002 | 13.25 | 13.39 | 13.01 | 13.06 | 22,071,898 | -0.27(-2.03%) |
Mar 04, 2002 | 13.05 | 13.40 | 13.04 | 13.33 | 33,121,792 | +0.32(+2.47%) |