Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.23 | 14.29 | 14.05 | 14.17 | 4,490,748 | -0.16(-1.09%) |
Mar 28, 2003 | 14.42 | 14.43 | 14.16 | 14.32 | 3,926,470 | -0.10(-0.69%) |
Mar 27, 2003 | 14.37 | 14.55 | 13.98 | 14.42 | 5,370,764 | +0.01(+0.09%) |
Mar 26, 2003 | 14.49 | 14.57 | 14.37 | 14.41 | 5,385,554 | -0.11(-0.75%) |
Mar 25, 2003 | 14.30 | 14.59 | 14.30 | 14.52 | 5,798,393 | +0.21(+1.43%) |
Mar 24, 2003 | 14.44 | 14.44 | 14.22 | 14.31 | 7,512,767 | -0.22(-1.50%) |
Mar 21, 2003 | 14.28 | 14.53 | 14.23 | 14.53 | 11,950,464 | +0.50(+3.59%) |
Mar 20, 2003 | 13.97 | 14.04 | 13.90 | 14.03 | 5,129,619 | +0.05(+0.38%) |
Mar 19, 2003 | 13.95 | 14.07 | 13.78 | 13.97 | 9,221,676 | +0.02(+0.11%) |
Mar 18, 2003 | 13.94 | 13.99 | 13.68 | 13.96 | 7,650,702 | +0.09(+0.65%) |
Mar 17, 2003 | 13.49 | 13.95 | 13.49 | 13.87 | 5,917,036 | +0.38(+2.79%) |
Mar 14, 2003 | 13.51 | 13.55 | 13.41 | 13.49 | 5,127,690 | +0.01(+0.09%) |
Mar 13, 2003 | 13.37 | 13.49 | 13.34 | 13.48 | 3,937,402 | +0.20(+1.50%) |
Mar 12, 2003 | 13.13 | 13.31 | 13.11 | 13.28 | 5,098,110 | +0.13(+1.02%) |
Mar 11, 2003 | 13.06 | 13.34 | 13.03 | 13.15 | 4,848,927 | +0.14(+1.05%) |
Mar 10, 2003 | 13.08 | 13.17 | 12.98 | 13.01 | 4,847,320 | -0.12(-0.88%) |
Mar 07, 2003 | 12.94 | 13.16 | 12.89 | 13.12 | 5,471,723 | +0.08(+0.60%) |
Mar 06, 2003 | 13.19 | 13.24 | 12.98 | 13.05 | 5,285,238 | -0.11(-0.80%) |
Mar 05, 2003 | 13.06 | 13.15 | 12.93 | 13.15 | 5,470,436 | +0.04(+0.33%) |
Mar 04, 2003 | 13.49 | 13.49 | 13.08 | 13.11 | 5,548,246 | -0.33(-2.43%) |
Mar 03, 2003 | 13.47 | 13.51 | 13.39 | 13.44 | 5,836,654 | +0.10(+0.77%) |
Feb 28, 2003 | 13.39 | 13.52 | 13.25 | 13.33 | 5,421,243 | -0.07(-0.53%) |
Feb 27, 2003 | 13.61 | 13.62 | 13.33 | 13.40 | 8,351,306 | -0.16(-1.15%) |
Feb 26, 2003 | 13.65 | 13.65 | 13.34 | 13.56 | 9,237,109 | -0.12(-0.86%) |
Feb 25, 2003 | 13.44 | 13.68 | 13.32 | 13.68 | 6,676,479 | +0.17(+1.24%) |
Feb 24, 2003 | 13.62 | 13.65 | 13.49 | 13.51 | 3,987,560 | -0.19(-1.41%) |
Feb 21, 2003 | 13.61 | 13.74 | 13.54 | 13.70 | 5,542,137 | +0.10(+0.71%) |
Feb 20, 2003 | 14.03 | 14.03 | 13.61 | 13.61 | 8,545,829 | -0.42(-2.97%) |
Feb 19, 2003 | 14.06 | 14.07 | 13.94 | 14.02 | 4,269,538 | -0.02(-0.13%) |
Feb 18, 2003 | 14.08 | 14.21 | 14.00 | 14.04 | 5,253,407 | -0.04(-0.26%) |
Feb 14, 2003 | 13.95 | 14.13 | 13.92 | 14.08 | 7,574,822 | +0.35(+2.54%) |
Feb 13, 2003 | 13.72 | 13.84 | 13.58 | 13.73 | 4,337,702 | +0.02(+0.11%) |
Feb 12, 2003 | 13.78 | 13.90 | 13.69 | 13.72 | 3,587,582 | -0.05(-0.34%) |
Feb 11, 2003 | 13.98 | 14.02 | 13.75 | 13.76 | 5,333,788 | -0.18(-1.27%) |
Feb 10, 2003 | 13.87 | 13.99 | 13.77 | 13.94 | 3,187,926 | +0.13(+0.92%) |
Feb 07, 2003 | 13.82 | 13.86 | 13.70 | 13.81 | 2,767,049 | +0.07(+0.48%) |
Feb 06, 2003 | 13.82 | 13.87 | 13.69 | 13.75 | 4,974,644 | -0.13(-0.94%) |
Feb 05, 2003 | 13.86 | 14.05 | 13.82 | 13.88 | 3,992,705 | +0.02(+0.18%) |
Feb 04, 2003 | 13.93 | 13.98 | 13.78 | 13.85 | 6,416,365 | -0.15(-1.07%) |
Feb 03, 2003 | 14.00 | 14.01 | 13.88 | 14.00 | 4,005,244 | +0.03(+0.20%) |
Jan 31, 2003 | 13.68 | 13.97 | 13.67 | 13.97 | 7,032,729 | +0.24(+1.74%) |
Jan 30, 2003 | 13.90 | 13.95 | 13.73 | 13.73 | 6,651,722 | -0.17(-1.21%) |
Jan 29, 2003 | 14.01 | 14.03 | 13.84 | 13.90 | 13,369,035 | -0.33(-2.29%) |
Jan 28, 2003 | 14.14 | 14.29 | 14.09 | 14.23 | 3,633,239 | +0.09(+0.62%) |
Jan 27, 2003 | 14.17 | 14.24 | 13.94 | 14.14 | 6,982,893 | -0.16(-1.15%) |
Jan 24, 2003 | 14.49 | 14.58 | 14.30 | 14.31 | 3,359,942 | -0.18(-1.22%) |
Jan 23, 2003 | 14.61 | 14.63 | 14.48 | 14.48 | 3,764,100 | -0.07(-0.49%) |
Jan 22, 2003 | 14.62 | 14.76 | 14.53 | 14.56 | 5,532,169 | -0.06(-0.43%) |
Jan 21, 2003 | 14.76 | 14.87 | 14.60 | 14.62 | 3,288,885 | -0.17(-1.16%) |
Jan 17, 2003 | 14.85 | 14.95 | 14.76 | 14.79 | 3,190,820 | -0.09(-0.61%) |
Jan 16, 2003 | 14.92 | 14.98 | 14.78 | 14.88 | 3,576,651 | -0.02(-0.15%) |
Jan 15, 2003 | 14.93 | 14.93 | 14.85 | 14.90 | 5,387,804 | -0.03(-0.19%) |
Jan 14, 2003 | 14.87 | 14.93 | 14.77 | 14.93 | 3,750,596 | +0.01(+0.04%) |
Jan 13, 2003 | 14.76 | 14.93 | 14.73 | 14.92 | 7,622,407 | +0.23(+1.54%) |
Jan 10, 2003 | 14.62 | 14.77 | 14.56 | 14.70 | 5,633,450 | +0.07(+0.51%) |
Jan 09, 2003 | 14.40 | 14.68 | 14.40 | 14.62 | 6,412,507 | +0.16(+1.12%) |
Jan 08, 2003 | 14.47 | 14.60 | 14.40 | 14.46 | 4,267,931 | -0.09(-0.64%) |
Jan 07, 2003 | 14.77 | 14.77 | 14.49 | 14.55 | 5,301,636 | -0.23(-1.54%) |
Jan 06, 2003 | 14.77 | 14.83 | 14.66 | 14.78 | 6,166,861 | +0.01(+0.04%) |
Jan 03, 2003 | 14.81 | 14.82 | 14.65 | 14.77 | 3,767,637 | -0.05(-0.32%) |
Jan 02, 2003 | 14.60 | 14.85 | 14.60 | 14.82 | 6,173,291 | +0.22(+1.49%) |
Dec 31, 2002 | 14.61 | 14.63 | 14.41 | 14.60 | 2,611,752 | +0.02(+0.17%) |
Dec 30, 2002 | 14.42 | 14.61 | 14.42 | 14.58 | 4,337,059 | +0.16(+1.10%) |
Dec 27, 2002 | 14.59 | 14.60 | 14.38 | 14.42 | 1,989,922 | -0.11(-0.73%) |
Dec 26, 2002 | 14.59 | 14.69 | 14.49 | 14.52 | 3,034,558 | -0.06(-0.38%) |
Dec 24, 2002 | 14.67 | 14.67 | 14.54 | 14.58 | 729,863 | -0.02(-0.15%) |
Dec 23, 2002 | 14.59 | 14.70 | 14.50 | 14.60 | 5,025,445 | +0.09(+0.62%) |
Dec 20, 2002 | 14.42 | 14.62 | 14.42 | 14.51 | 6,426,011 | +0.14(+0.97%) |
Dec 19, 2002 | 14.31 | 14.38 | 14.22 | 14.37 | 6,381,319 | +0.07(+0.50%) |
Dec 18, 2002 | 14.07 | 14.30 | 13.91 | 14.30 | 10,906,470 | +0.34(+2.43%) |
Dec 17, 2002 | 13.69 | 14.04 | 13.68 | 13.96 | 7,435,923 | +0.27(+1.98%) |
Dec 16, 2002 | 13.62 | 13.75 | 13.54 | 13.69 | 3,287,277 | +0.16(+1.22%) |
Dec 13, 2002 | 13.43 | 13.67 | 13.37 | 13.53 | 6,373,280 | +0.09(+0.69%) |
Dec 12, 2002 | 13.62 | 13.76 | 13.43 | 13.43 | 3,956,372 | -0.24(-1.77%) |
Dec 11, 2002 | 13.79 | 13.79 | 13.50 | 13.68 | 2,832,962 | -0.12(-0.83%) |
Dec 10, 2002 | 13.65 | 13.82 | 13.59 | 13.79 | 3,265,735 | +0.14(+1.00%) |
Dec 09, 2002 | 13.78 | 13.93 | 13.59 | 13.65 | 3,640,634 | -0.06(-0.43%) |
Dec 06, 2002 | 13.69 | 13.86 | 13.61 | 13.71 | 3,444,503 | -0.03(-0.25%) |
Dec 05, 2002 | 13.82 | 13.87 | 13.64 | 13.75 | 2,501,147 | -0.07(-0.54%) |
Dec 04, 2002 | 13.74 | 13.90 | 13.72 | 13.82 | 2,256,788 | +0.15(+1.09%) |
Dec 03, 2002 | 13.59 | 13.82 | 13.58 | 13.67 | 3,713,299 | +0.03(+0.25%) |
Dec 02, 2002 | 13.94 | 13.96 | 13.59 | 13.64 | 4,905,516 | -0.24(-1.73%) |
Nov 29, 2002 | 13.87 | 13.91 | 13.79 | 13.88 | 2,853,218 | +0.01(+0.04%) |
Nov 27, 2002 | 14.00 | 14.00 | 13.81 | 13.87 | 3,684,362 | -0.05(-0.36%) |
Nov 26, 2002 | 13.97 | 13.99 | 13.80 | 13.92 | 3,466,046 | -0.05(-0.33%) |
Nov 25, 2002 | 14.29 | 14.31 | 13.87 | 13.97 | 4,997,151 | -0.33(-2.28%) |
Nov 22, 2002 | 14.14 | 14.38 | 14.08 | 14.29 | 7,471,612 | +0.15(+1.08%) |
Nov 21, 2002 | 14.15 | 14.24 | 14.03 | 14.14 | 7,748,767 | -0.00(-0.02%) |
Nov 20, 2002 | 14.01 | 14.15 | 13.94 | 14.15 | 6,634,038 | +0.14(+1.00%) |
Nov 19, 2002 | 13.62 | 14.02 | 13.62 | 14.01 | 5,852,409 | +0.33(+2.41%) |
Nov 18, 2002 | 13.87 | 13.88 | 13.58 | 13.68 | 4,590,099 | -0.14(-1.01%) |
Nov 15, 2002 | 13.61 | 13.92 | 13.54 | 13.82 | 6,324,730 | +0.14(+1.00%) |
Nov 14, 2002 | 13.54 | 13.68 | 13.40 | 13.68 | 5,850,480 | +0.22(+1.62%) |
Nov 13, 2002 | 13.39 | 13.61 | 13.32 | 13.46 | 6,139,210 | +0.10(+0.77%) |
Nov 12, 2002 | 13.36 | 13.45 | 13.25 | 13.36 | 11,322,203 | +0.15(+1.15%) |
Nov 11, 2002 | 13.02 | 13.26 | 12.98 | 13.21 | 7,340,429 | +0.19(+1.46%) |
Nov 08, 2002 | 13.16 | 13.33 | 12.98 | 13.02 | 5,719,619 | -0.14(-1.06%) |
Nov 07, 2002 | 13.17 | 13.26 | 13.11 | 13.16 | 3,673,430 | -0.00(-0.02%) |
Nov 06, 2002 | 13.25 | 13.26 | 13.07 | 13.16 | 3,364,765 | -0.09(-0.66%) |
Nov 05, 2002 | 13.08 | 13.25 | 13.08 | 13.25 | 4,951,494 | +0.21(+1.60%) |
Nov 04, 2002 | 13.03 | 13.17 | 12.95 | 13.04 | 6,648,506 | +0.05(+0.41%) |
Nov 01, 2002 | 12.83 | 13.04 | 12.76 | 12.98 | 6,870,037 | +0.13(+1.04%) |
Oct 31, 2002 | 12.78 | 12.95 | 12.49 | 12.85 | 6,602,850 | +0.15(+1.20%) |
Oct 30, 2002 | 12.79 | 12.81 | 12.57 | 12.70 | 5,711,259 | -0.03(-0.24%) |
Oct 29, 2002 | 12.57 | 12.73 | 12.45 | 12.73 | 11,095,527 | +0.25(+1.97%) |
Oct 28, 2002 | 12.62 | 12.66 | 12.44 | 12.48 | 8,898,543 | -0.14(-1.13%) |
Oct 25, 2002 | 12.75 | 12.85 | 12.57 | 12.63 | 8,049,072 | -0.13(-1.00%) |
Oct 24, 2002 | 12.94 | 12.95 | 12.70 | 12.75 | 9,703,643 | -0.13(-1.04%) |
Oct 23, 2002 | 12.67 | 12.90 | 12.61 | 12.89 | 26,170,898 | +0.06(+0.46%) |
Oct 22, 2002 | 13.02 | 13.16 | 12.77 | 12.83 | 30,889,608 | -0.81(-5.93%) |
Oct 21, 2002 | 13.09 | 13.64 | 12.98 | 13.64 | 4,843,783 | +0.67(+5.18%) |
Oct 18, 2002 | 13.06 | 13.12 | 12.75 | 12.97 | 5,291,025 | -0.22(-1.67%) |
Oct 17, 2002 | 13.16 | 13.22 | 12.88 | 13.19 | 7,170,021 | -0.08(-0.59%) |
Oct 16, 2002 | 13.31 | 13.48 | 13.08 | 13.26 | 2,272,221 | -0.05(-0.37%) |
Oct 15, 2002 | 13.42 | 13.44 | 13.12 | 13.31 | 3,098,542 | -0.01(-0.05%) |
Oct 14, 2002 | 12.91 | 13.35 | 12.91 | 13.32 | 5,482,654 | +0.41(+3.21%) |
Oct 11, 2002 | 13.19 | 13.19 | 12.85 | 12.91 | 8,105,982 | -0.28(-2.12%) |
Oct 10, 2002 | 13.37 | 13.48 | 13.14 | 13.19 | 4,500,072 | -0.19(-1.40%) |
Oct 09, 2002 | 13.75 | 13.75 | 13.12 | 13.37 | 9,090,815 | -0.38(-2.74%) |
Oct 08, 2002 | 13.72 | 13.99 | 13.67 | 13.75 | 6,060,436 | +0.07(+0.55%) |
Oct 07, 2002 | 13.84 | 13.96 | 13.64 | 13.68 | 4,423,549 | -0.20(-1.41%) |
Oct 04, 2002 | 14.11 | 14.24 | 13.84 | 13.87 | 3,530,994 | -0.17(-1.20%) |
Oct 03, 2002 | 13.93 | 14.17 | 13.91 | 14.04 | 4,147,680 | +0.28(+2.06%) |
Oct 02, 2002 | 14.16 | 14.25 | 13.45 | 13.76 | 5,036,698 | -0.40(-2.86%) |
Oct 01, 2002 | 13.85 | 14.22 | 13.83 | 14.16 | 3,738,378 | +0.35(+2.50%) |
Sep 30, 2002 | 13.70 | 13.87 | 13.57 | 13.82 | 4,155,397 | +0.07(+0.50%) |
Sep 27, 2002 | 14.00 | 14.00 | 13.72 | 13.75 | 3,568,612 | -0.30(-2.17%) |
Sep 26, 2002 | 13.68 | 14.05 | 13.66 | 14.05 | 5,040,878 | +0.45(+3.32%) |
Sep 25, 2002 | 13.90 | 13.94 | 13.45 | 13.60 | 7,466,789 | -0.21(-1.51%) |
Sep 24, 2002 | 13.42 | 13.89 | 13.37 | 13.81 | 6,195,798 | +0.39(+2.92%) |
Sep 23, 2002 | 13.48 | 13.63 | 13.36 | 13.42 | 3,434,536 | -0.16(-1.15%) |
Sep 20, 2002 | 13.37 | 13.60 | 13.34 | 13.57 | 5,039,592 | +0.26(+1.99%) |
Sep 19, 2002 | 13.25 | 13.49 | 13.10 | 13.31 | 3,118,155 | -0.06(-0.44%) |
Sep 18, 2002 | 13.16 | 13.41 | 13.03 | 13.37 | 4,405,544 | +0.24(+1.85%) |
Sep 17, 2002 | 13.36 | 13.36 | 13.04 | 13.12 | 3,249,016 | -0.17(-1.29%) |
Sep 16, 2002 | 13.11 | 13.32 | 13.07 | 13.30 | 1,999,567 | +0.16(+1.18%) |
Sep 13, 2002 | 12.93 | 13.18 | 12.93 | 13.14 | 2,771,550 | +0.21(+1.66%) |
Sep 12, 2002 | 13.00 | 13.03 | 12.90 | 12.93 | 1,843,949 | -0.15(-1.14%) |
Sep 11, 2002 | 13.19 | 13.19 | 13.03 | 13.08 | 1,665,181 | +0.02(+0.19%) |
Sep 10, 2002 | 13.17 | 13.19 | 12.91 | 13.05 | 3,224,258 | -0.05(-0.40%) |
Sep 09, 2002 | 12.94 | 13.17 | 12.91 | 13.10 | 2,954,498 | +0.17(+1.32%) |
Sep 06, 2002 | 12.90 | 12.98 | 12.66 | 12.93 | 21,702,978 | +0.07(+0.58%) |
Sep 05, 2002 | 12.50 | 12.86 | 12.39 | 12.86 | 6,253,994 | -0.01(-0.10%) |
Sep 04, 2002 | 12.83 | 12.94 | 12.72 | 12.87 | 2,787,627 | +0.08(+0.66%) |
Sep 03, 2002 | 13.09 | 13.09 | 12.75 | 12.79 | 2,613,360 | -0.30(-2.33%) |
Aug 30, 2002 | 12.93 | 13.28 | 12.78 | 13.09 | 1,623,704 | +0.15(+1.18%) |
Aug 29, 2002 | 13.17 | 13.17 | 12.88 | 12.94 | 2,169,654 | -0.35(-2.64%) |
Aug 28, 2002 | 13.28 | 13.33 | 13.07 | 13.29 | 2,618,183 | +0.01(+0.07%) |
Aug 27, 2002 | 13.25 | 13.42 | 13.09 | 13.28 | 2,752,902 | +0.14(+1.04%) |
Aug 26, 2002 | 12.96 | 13.17 | 12.86 | 13.14 | 2,993,725 | +0.17(+1.29%) |
Aug 23, 2002 | 12.92 | 13.00 | 12.89 | 12.98 | 2,395,687 | +0.06(+0.48%) |
Aug 22, 2002 | 12.88 | 13.01 | 12.77 | 12.91 | 3,096,291 | +0.03(+0.27%) |
Aug 21, 2002 | 12.91 | 12.97 | 12.77 | 12.88 | 3,192,106 | -0.01(-0.05%) |
Aug 20, 2002 | 13.03 | 13.03 | 12.81 | 12.89 | 2,575,420 | -0.30(-2.26%) |
Aug 16, 2002 | 13.33 | 13.45 | 13.16 | 13.18 | 2,577,992 | -0.14(-1.07%) |
Aug 15, 2002 | 13.50 | 13.52 | 13.19 | 13.33 | 1,808,581 | -0.17(-1.27%) |
Aug 14, 2002 | 13.20 | 13.50 | 13.01 | 13.50 | 2,311,769 | +0.32(+2.43%) |
Aug 13, 2002 | 13.16 | 13.42 | 13.11 | 13.18 | 2,436,199 | -0.07(-0.56%) |
Aug 12, 2002 | 13.21 | 13.30 | 13.11 | 13.25 | 1,538,178 | +0.28(+2.18%) |
Aug 07, 2002 | 12.71 | 12.97 | 12.60 | 12.97 | 3,429,070 | +0.33(+2.58%) |
Aug 06, 2002 | 12.76 | 13.02 | 12.64 | 12.64 | 3,029,092 | -0.12(-0.95%) |
Aug 05, 2002 | 12.86 | 12.95 | 12.73 | 12.76 | 3,655,424 | -0.04(-0.29%) |
Aug 02, 2002 | 12.86 | 13.06 | 12.65 | 12.80 | 3,224,580 | +0.00(+0.02%) |
Aug 01, 2002 | 12.89 | 13.02 | 12.77 | 12.80 | 2,756,117 | -0.09(-0.72%) |
Jul 31, 2002 | 12.64 | 12.89 | 12.59 | 12.89 | 4,228,062 | +0.30(+2.42%) |
Jul 30, 2002 | 12.56 | 12.70 | 12.45 | 12.59 | 6,025,068 | +0.06(+0.50%) |
Jul 29, 2002 | 12.53 | 12.56 | 12.41 | 12.52 | 4,675,625 | +0.13(+1.05%) |
Jul 26, 2002 | 12.44 | 12.44 | 12.24 | 12.39 | 4,438,982 | +0.05(+0.38%) |
Jul 25, 2002 | 12.41 | 12.48 | 12.20 | 12.35 | 9,205,600 | -0.06(-0.50%) |
Jul 24, 2002 | 11.87 | 12.43 | 11.63 | 12.41 | 5,971,052 | +0.43(+3.56%) |
Jul 23, 2002 | 11.88 | 12.12 | 11.76 | 11.98 | 6,696,092 | +0.04(+0.34%) |
Jul 22, 2002 | 12.13 | 12.42 | 11.84 | 11.94 | 7,015,046 | -0.18(-1.51%) |
Jul 19, 2002 | 12.51 | 12.61 | 12.08 | 12.13 | 8,740,674 | -1.18(-8.90%) |
Jul 17, 2002 | 13.19 | 13.52 | 13.15 | 13.31 | 4,048,972 | +0.20(+1.52%) |
Jul 12, 2002 | 13.40 | 13.40 | 13.05 | 13.11 | 9,613,616 | -0.32(-2.41%) |
Jul 11, 2002 | 13.45 | 13.53 | 13.37 | 13.44 | 4,514,862 | -0.05(-0.35%) |
Jul 10, 2002 | 13.51 | 13.64 | 13.41 | 13.48 | 5,308,388 | -0.06(-0.44%) |
Jul 09, 2002 | 13.79 | 13.87 | 13.48 | 13.54 | 4,270,181 | -0.25(-1.78%) |
Jul 08, 2002 | 13.63 | 13.79 | 13.63 | 13.79 | 3,262,198 | +0.02(+0.18%) |
Jul 05, 2002 | 13.59 | 13.76 | 13.43 | 13.76 | 1,325,328 | +0.26(+1.93%) |
Jul 04, 2002 | 13.70 | 13.74 | 13.33 | 13.50 | 2,762,548 | +0.00(+0.00%) |
Jul 03, 2002 | 13.70 | 13.74 | 13.33 | 13.50 | 2,762,548 | -0.16(-1.14%) |
Jul 02, 2002 | 13.61 | 13.78 | 13.60 | 13.66 | 4,228,705 | -0.04(-0.32%) |
Jul 01, 2002 | 13.82 | 13.87 | 13.65 | 13.70 | 5,235,401 | -0.01(-0.07%) |
Jun 28, 2002 | 14.03 | 14.03 | 13.71 | 13.71 | 9,476,003 | -0.35(-2.48%) |
Jun 27, 2002 | 13.88 | 14.09 | 13.86 | 14.06 | 6,248,850 | +0.26(+1.89%) |
Jun 26, 2002 | 13.48 | 13.82 | 13.28 | 13.80 | 6,925,340 | +0.47(+3.52%) |
Jun 25, 2002 | 13.39 | 13.47 | 13.14 | 13.33 | 9,544,488 | -0.13(-0.99%) |
Jun 21, 2002 | 13.40 | 13.52 | 13.39 | 13.46 | 5,392,306 | -0.07(-0.51%) |
Jun 20, 2002 | 13.64 | 13.74 | 13.45 | 13.53 | 7,007,650 | -0.12(-0.89%) |
Jun 19, 2002 | 13.53 | 13.68 | 13.50 | 13.65 | 3,091,468 | +0.03(+0.20%) |
Jun 18, 2002 | 13.62 | 13.65 | 13.51 | 13.62 | 3,940,939 | +0.06(+0.46%) |
Jun 17, 2002 | 13.37 | 13.61 | 13.37 | 13.56 | 2,960,607 | +0.21(+1.61%) |
Jun 14, 2002 | 13.36 | 13.42 | 13.30 | 13.35 | 6,517,967 | -0.22(-1.61%) |
Jun 12, 2002 | 13.60 | 13.66 | 13.53 | 13.56 | 3,836,765 | -0.03(-0.25%) |
Jun 11, 2002 | 13.71 | 13.82 | 13.53 | 13.60 | 3,158,024 | -0.12(-0.84%) |
Jun 10, 2002 | 13.80 | 13.80 | 13.65 | 13.71 | 2,251,643 | -0.07(-0.52%) |
Jun 07, 2002 | 13.73 | 13.91 | 13.67 | 13.78 | 5,158,235 | -0.06(-0.43%) |
Jun 06, 2002 | 14.04 | 14.05 | 13.73 | 13.84 | 2,186,695 | -0.21(-1.48%) |
Jun 05, 2002 | 13.89 | 14.07 | 13.76 | 14.05 | 2,047,153 | -0.10(-0.70%) |
May 31, 2002 | 13.92 | 14.26 | 13.90 | 14.15 | 2,832,319 | +0.26(+1.90%) |
May 28, 2002 | 13.98 | 13.98 | 13.83 | 13.89 | 2,011,142 | -0.14(-1.00%) |
May 27, 2002 | 14.07 | 14.09 | 13.95 | 14.03 | 2,897,910 | +0.00(+0.00%) |
May 24, 2002 | 14.07 | 14.09 | 13.95 | 14.03 | 2,897,910 | +0.01(+0.09%) |
May 23, 2002 | 14.07 | 14.09 | 13.92 | 14.01 | 2,657,087 | -0.06(-0.40%) |
May 22, 2002 | 13.84 | 14.10 | 13.84 | 14.07 | 2,966,716 | +0.27(+1.98%) |
May 21, 2002 | 13.72 | 13.84 | 13.72 | 13.80 | 2,622,684 | +0.08(+0.59%) |
May 20, 2002 | 13.86 | 13.86 | 13.68 | 13.72 | 2,272,543 | -0.12(-0.90%) |
May 17, 2002 | 13.90 | 13.90 | 13.74 | 13.84 | 1,777,393 | -0.06(-0.40%) |
May 16, 2002 | 13.82 | 13.97 | 13.80 | 13.90 | 2,071,911 | +0.17(+1.27%) |
May 15, 2002 | 13.87 | 13.92 | 13.69 | 13.72 | 2,971,861 | -0.15(-1.08%) |
May 14, 2002 | 13.96 | 13.98 | 13.78 | 13.87 | 2,411,442 | +0.06(+0.41%) |
May 13, 2002 | 13.87 | 13.88 | 13.68 | 13.82 | 2,645,191 | -0.01(-0.04%) |
May 10, 2002 | 13.87 | 14.00 | 13.75 | 13.82 | 5,875,880 | +0.01(+0.07%) |
May 09, 2002 | 13.84 | 13.96 | 13.74 | 13.81 | 2,709,496 | +0.04(+0.27%) |
May 08, 2002 | 13.81 | 13.81 | 13.68 | 13.78 | 4,098,165 | +0.09(+0.66%) |
May 07, 2002 | 13.90 | 13.93 | 13.68 | 13.68 | 6,688,054 | -0.20(-1.41%) |
May 06, 2002 | 14.05 | 14.07 | 13.84 | 13.88 | 5,379,123 | -0.17(-1.20%) |
May 03, 2002 | 14.31 | 14.34 | 14.00 | 14.05 | 10,796,187 | -0.13(-0.90%) |
May 02, 2002 | 13.96 | 14.18 | 13.87 | 14.18 | 5,816,077 | +0.32(+2.31%) |
May 01, 2002 | 13.76 | 13.88 | 13.67 | 13.86 | 6,090,016 | +0.16(+1.14%) |
Apr 30, 2002 | 13.47 | 13.78 | 13.43 | 13.70 | 10,871,745 | +0.32(+2.39%) |
Apr 29, 2002 | 13.54 | 13.64 | 13.35 | 13.38 | 15,121,993 | +0.03(+0.21%) |
Apr 26, 2002 | 13.16 | 13.43 | 12.94 | 13.35 | 52,894,820 | -0.74(-5.23%) |
Apr 25, 2002 | 15.24 | 15.30 | 13.95 | 14.09 | 27,218,108 | -1.17(-7.68%) |
Apr 24, 2002 | 15.57 | 15.65 | 15.24 | 15.26 | 3,767,637 | -0.30(-1.92%) |
Apr 23, 2002 | 15.58 | 15.61 | 15.48 | 15.56 | 1,793,148 | +0.04(+0.26%) |
Apr 22, 2002 | 15.41 | 15.59 | 15.37 | 15.52 | 3,142,269 | +0.03(+0.20%) |
Apr 19, 2002 | 15.39 | 15.52 | 15.23 | 15.49 | 2,796,951 | +0.16(+1.01%) |
Apr 18, 2002 | 15.13 | 15.35 | 15.00 | 15.33 | 3,630,667 | +0.09(+0.59%) |
Apr 17, 2002 | 15.55 | 15.55 | 15.17 | 15.24 | 4,984,611 | -0.31(-1.98%) |
Apr 16, 2002 | 15.40 | 15.59 | 15.34 | 15.55 | 5,401,630 | +0.26(+1.71%) |
Apr 15, 2002 | 15.64 | 15.68 | 15.25 | 15.29 | 2,869,294 | -0.32(-2.03%) |
Apr 12, 2002 | 15.52 | 15.64 | 15.43 | 15.61 | 2,767,692 | +0.12(+0.76%) |
Apr 11, 2002 | 15.48 | 15.59 | 15.42 | 15.49 | 3,651,888 | -0.01(-0.08%) |
Apr 10, 2002 | 15.37 | 15.54 | 15.33 | 15.50 | 2,982,793 | +0.06(+0.38%) |
Apr 09, 2002 | 15.31 | 15.45 | 15.12 | 15.44 | 3,837,086 | +0.14(+0.89%) |
Apr 08, 2002 | 15.21 | 15.32 | 15.18 | 15.31 | 1,697,976 | +0.01(+0.06%) |
Apr 05, 2002 | 15.32 | 15.35 | 15.11 | 15.30 | 1,941,693 | -0.00(-0.02%) |
Apr 04, 2002 | 15.02 | 15.32 | 15.00 | 15.30 | 2,114,674 | +0.32(+2.12%) |
Apr 03, 2002 | 15.02 | 15.21 | 14.95 | 14.98 | 2,672,842 | -0.03(-0.23%) |
Apr 02, 2002 | 15.01 | 15.10 | 14.96 | 15.02 | 4,276,933 | +0.01(+0.06%) |