Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.988 | 10.14 | 9.833 | 10.04 | 2,478,674 | +0.04(+0.36%) |
Apr 29, 2003 | 10.34 | 10.34 | 9.929 | 10.00 | 2,225,654 | -0.33(-3.22%) |
Apr 28, 2003 | 10.26 | 10.43 | 10.26 | 10.34 | 1,199,981 | +0.16(+1.57%) |
Apr 25, 2003 | 10.19 | 10.46 | 10.13 | 10.18 | 1,080,268 | -0.06(-0.62%) |
Apr 24, 2003 | 10.14 | 10.39 | 10.13 | 10.24 | 2,407,417 | +0.10(+0.99%) |
Apr 23, 2003 | 9.806 | 10.40 | 9.806 | 10.14 | 6,615,792 | +0.40(+4.12%) |
Apr 22, 2003 | 9.468 | 9.856 | 9.145 | 9.738 | 3,774,689 | +0.05(+0.47%) |
Apr 21, 2003 | 10.08 | 10.19 | 9.692 | 9.692 | 2,249,553 | -0.34(-3.41%) |
Apr 17, 2003 | 9.509 | 10.08 | 9.509 | 10.03 | 2,822,685 | +0.67(+7.16%) |
Apr 16, 2003 | 9.929 | 10.02 | 9.350 | 9.364 | 3,362,271 | -0.52(-5.26%) |
Apr 15, 2003 | 11.42 | 11.42 | 9.696 | 9.883 | 8,115,933 | -1.54(-13.46%) |
Apr 14, 2003 | 11.29 | 11.47 | 11.24 | 11.42 | 1,642,437 | +0.14(+1.25%) |
Apr 11, 2003 | 11.29 | 11.39 | 11.26 | 11.28 | 1,643,314 | +0.02(+0.16%) |
Apr 10, 2003 | 11.76 | 11.76 | 11.22 | 11.26 | 2,887,146 | -0.50(-4.23%) |
Apr 09, 2003 | 11.95 | 12.05 | 11.76 | 11.76 | 1,154,156 | -0.19(-1.60%) |
Apr 08, 2003 | 12.00 | 12.11 | 11.86 | 11.95 | 1,002,871 | -0.10(-0.87%) |
Apr 07, 2003 | 12.38 | 12.52 | 12.00 | 12.05 | 1,337,015 | -0.01(-0.08%) |
Apr 04, 2003 | 12.54 | 12.61 | 11.99 | 12.06 | 1,625,773 | -0.52(-4.13%) |
Apr 03, 2003 | 12.44 | 12.82 | 12.33 | 12.58 | 1,146,921 | +0.14(+1.14%) |
Apr 02, 2003 | 12.99 | 13.00 | 12.44 | 12.44 | 1,482,162 | +0.15(+1.19%) |
Apr 01, 2003 | 12.34 | 12.40 | 11.96 | 12.30 | 1,403,011 | +0.03(+0.22%) |
Mar 31, 2003 | 11.97 | 12.51 | 11.91 | 12.27 | 1,772,016 | +0.02(+0.19%) |
Mar 28, 2003 | 12.05 | 12.36 | 12.04 | 12.25 | 2,640,923 | +0.14(+1.13%) |
Mar 27, 2003 | 12.31 | 12.31 | 12.11 | 12.11 | 1,615,249 | -0.20(-1.63%) |
Mar 26, 2003 | 12.47 | 12.47 | 12.27 | 12.31 | 1,215,329 | -0.16(-1.28%) |
Mar 25, 2003 | 11.77 | 12.53 | 11.77 | 12.47 | 2,641,800 | +0.70(+5.97%) |
Mar 24, 2003 | 11.71 | 12.08 | 11.54 | 11.77 | 1,967,372 | +0.06(+0.51%) |
Mar 21, 2003 | 11.38 | 11.71 | 11.37 | 11.71 | 1,456,289 | +0.39(+3.47%) |
Mar 20, 2003 | 11.52 | 11.52 | 11.27 | 11.32 | 1,223,879 | -0.22(-1.94%) |
Mar 19, 2003 | 11.72 | 11.81 | 11.53 | 11.54 | 1,317,501 | -0.12(-1.02%) |
Mar 18, 2003 | 11.49 | 11.79 | 11.49 | 11.66 | 1,039,486 | +0.20(+1.75%) |
Mar 17, 2003 | 11.01 | 11.46 | 11.01 | 11.46 | 1,376,700 | +0.46(+4.15%) |
Mar 14, 2003 | 11.11 | 11.29 | 10.97 | 11.00 | 895,436 | -0.10(-0.94%) |
Mar 13, 2003 | 11.31 | 11.33 | 11.00 | 11.11 | 1,719,395 | -0.06(-0.57%) |
Mar 12, 2003 | 11.01 | 11.40 | 10.99 | 11.17 | 1,158,761 | +0.10(+0.91%) |
Mar 11, 2003 | 11.16 | 11.27 | 10.99 | 11.07 | 713,235 | -0.16(-1.38%) |
Mar 10, 2003 | 11.48 | 11.53 | 11.13 | 11.22 | 686,048 | -0.26(-2.26%) |
Mar 07, 2003 | 11.41 | 11.56 | 11.25 | 11.48 | 1,220,371 | +0.03(+0.24%) |
Mar 06, 2003 | 11.43 | 11.55 | 11.26 | 11.46 | 612,378 | +0.03(+0.28%) |
Mar 05, 2003 | 11.36 | 11.44 | 11.26 | 11.43 | 1,552,104 | +0.06(+0.56%) |
Mar 04, 2003 | 11.73 | 11.76 | 11.35 | 11.36 | 1,376,700 | -0.37(-3.19%) |
Mar 03, 2003 | 11.97 | 12.09 | 11.74 | 11.74 | 1,286,806 | -0.12(-1.00%) |
Feb 28, 2003 | 12.00 | 12.05 | 11.75 | 11.85 | 944,768 | -0.07(-0.61%) |
Feb 27, 2003 | 11.82 | 12.19 | 11.82 | 11.93 | 1,680,587 | +0.11(+0.93%) |
Feb 26, 2003 | 11.57 | 11.82 | 11.57 | 11.82 | 1,439,845 | +0.26(+2.21%) |
Feb 25, 2003 | 11.40 | 11.60 | 10.95 | 11.56 | 3,314,693 | -0.15(-1.28%) |
Feb 24, 2003 | 11.79 | 11.86 | 11.55 | 11.71 | 1,235,500 | -0.08(-0.66%) |
Feb 21, 2003 | 11.53 | 11.79 | 11.32 | 11.79 | 1,317,501 | +0.26(+2.25%) |
Feb 20, 2003 | 11.70 | 11.72 | 11.48 | 11.53 | 1,481,065 | -0.17(-1.44%) |
Feb 19, 2003 | 11.38 | 11.95 | 11.38 | 11.70 | 2,739,149 | +0.32(+2.81%) |
Feb 18, 2003 | 11.04 | 11.44 | 11.04 | 11.38 | 1,875,066 | +0.30(+2.68%) |
Feb 14, 2003 | 11.11 | 11.13 | 10.34 | 11.08 | 5,027,949 | -0.16(-1.38%) |
Feb 13, 2003 | 11.26 | 11.29 | 11.01 | 11.24 | 1,733,208 | -0.02(-0.16%) |
Feb 12, 2003 | 11.63 | 11.66 | 11.04 | 11.26 | 2,412,898 | -0.37(-3.22%) |
Feb 11, 2003 | 11.94 | 11.94 | 11.53 | 11.63 | 942,795 | -0.27(-2.30%) |
Feb 10, 2003 | 11.89 | 12.01 | 11.82 | 11.90 | 1,131,354 | +0.02(+0.15%) |
Feb 07, 2003 | 11.84 | 11.90 | 11.74 | 11.89 | 830,317 | +0.15(+1.28%) |
Feb 06, 2003 | 11.79 | 11.94 | 11.70 | 11.74 | 868,468 | -0.10(-0.81%) |
Feb 05, 2003 | 12.14 | 12.25 | 11.80 | 11.83 | 1,761,492 | -0.31(-2.52%) |
Feb 04, 2003 | 12.50 | 12.50 | 11.93 | 12.14 | 1,544,430 | -0.39(-3.13%) |
Feb 03, 2003 | 12.73 | 12.84 | 12.31 | 12.53 | 1,957,725 | -0.15(-1.19%) |
Jan 31, 2003 | 12.27 | 12.68 | 12.10 | 12.68 | 2,144,749 | +0.35(+2.81%) |
Jan 30, 2003 | 12.32 | 12.38 | 12.19 | 12.33 | 3,003,789 | +0.02(+0.15%) |
Jan 29, 2003 | 12.37 | 12.37 | 12.13 | 12.31 | 1,382,620 | -0.05(-0.41%) |
Jan 28, 2003 | 12.09 | 12.41 | 12.07 | 12.36 | 2,139,926 | +0.37(+3.08%) |
Jan 27, 2003 | 12.35 | 12.35 | 11.97 | 12.00 | 1,568,329 | -0.35(-2.84%) |
Jan 24, 2003 | 12.46 | 12.48 | 12.21 | 12.35 | 1,194,280 | -0.21(-1.67%) |
Jan 23, 2003 | 12.54 | 12.63 | 12.19 | 12.56 | 1,445,107 | +0.10(+0.77%) |
Jan 22, 2003 | 12.50 | 12.59 | 12.33 | 12.46 | 1,621,388 | -0.08(-0.65%) |
Jan 21, 2003 | 12.82 | 12.90 | 12.45 | 12.54 | 1,513,296 | -0.16(-1.26%) |
Jan 17, 2003 | 11.88 | 12.73 | 11.88 | 12.70 | 3,722,506 | +0.87(+7.32%) |
Jan 16, 2003 | 11.90 | 12.04 | 11.68 | 11.84 | 3,758,026 | -0.26(-2.11%) |
Jan 15, 2003 | 12.31 | 12.36 | 12.08 | 12.09 | 2,922,884 | -0.22(-1.81%) |
Jan 14, 2003 | 12.13 | 12.39 | 11.86 | 12.31 | 2,522,964 | +0.23(+1.89%) |
Jan 13, 2003 | 11.86 | 12.14 | 11.85 | 12.09 | 4,371,281 | +0.23(+1.92%) |
Jan 10, 2003 | 13.14 | 13.14 | 11.85 | 11.86 | 7,541,266 | -1.28(-9.72%) |
Jan 09, 2003 | 13.04 | 13.29 | 13.00 | 13.14 | 1,413,535 | +0.16(+1.23%) |
Jan 08, 2003 | 13.45 | 13.45 | 12.77 | 12.98 | 2,545,547 | -0.48(-3.56%) |
Jan 07, 2003 | 13.73 | 13.73 | 13.45 | 13.45 | 877,676 | -0.24(-1.73%) |
Jan 06, 2003 | 13.89 | 13.98 | 13.55 | 13.69 | 770,461 | -0.25(-1.77%) |
Jan 03, 2003 | 13.93 | 13.99 | 13.81 | 13.94 | 854,874 | -0.05(-0.39%) |
Jan 02, 2003 | 13.50 | 14.02 | 13.39 | 13.99 | 1,320,571 | +0.39(+2.85%) |
Dec 31, 2002 | 13.39 | 13.61 | 13.34 | 13.61 | 668,726 | +0.20(+1.46%) |
Dec 30, 2002 | 13.23 | 13.45 | 13.06 | 13.41 | 875,703 | +0.13(+1.00%) |
Dec 27, 2002 | 13.45 | 13.50 | 13.28 | 13.28 | 622,902 | -0.16(-1.15%) |
Dec 26, 2002 | 13.57 | 13.64 | 13.41 | 13.43 | 774,626 | -0.17(-1.27%) |
Dec 24, 2002 | 13.86 | 13.86 | 13.59 | 13.61 | 393,123 | -0.26(-1.84%) |
Dec 23, 2002 | 13.64 | 13.89 | 13.58 | 13.86 | 855,312 | +0.22(+1.64%) |
Dec 20, 2002 | 13.97 | 14.12 | 13.50 | 13.64 | 1,649,014 | -0.33(-2.35%) |
Dec 19, 2002 | 14.39 | 14.45 | 13.82 | 13.97 | 1,670,721 | -0.31(-2.17%) |
Dec 18, 2002 | 14.04 | 14.32 | 13.75 | 14.28 | 2,029,421 | +0.23(+1.66%) |
Dec 17, 2002 | 13.91 | 14.09 | 13.82 | 14.04 | 971,298 | +0.14(+1.02%) |
Dec 16, 2002 | 13.80 | 13.91 | 13.75 | 13.90 | 1,418,797 | +0.10(+0.76%) |
Dec 13, 2002 | 14.46 | 14.54 | 13.71 | 13.80 | 1,630,816 | -0.29(-2.04%) |
Dec 12, 2002 | 14.46 | 14.54 | 13.96 | 14.08 | 1,643,752 | -0.36(-2.49%) |
Dec 11, 2002 | 14.31 | 14.62 | 14.30 | 14.44 | 1,552,762 | +0.14(+0.96%) |
Dec 10, 2002 | 14.89 | 14.91 | 14.27 | 14.31 | 1,852,044 | -0.34(-2.33%) |
Dec 09, 2002 | 14.59 | 14.89 | 14.50 | 14.65 | 1,708,213 | +0.05(+0.34%) |
Dec 06, 2002 | 14.32 | 14.80 | 14.32 | 14.60 | 2,446,225 | +0.28(+1.98%) |
Dec 05, 2002 | 14.05 | 14.41 | 13.93 | 14.32 | 2,562,649 | +0.27(+1.95%) |
Dec 04, 2002 | 12.43 | 14.25 | 12.38 | 14.04 | 3,614,195 | +1.25(+9.77%) |
Dec 03, 2002 | 13.15 | 13.48 | 12.77 | 12.79 | 2,611,981 | -0.43(-3.24%) |
Dec 02, 2002 | 13.96 | 14.19 | 13.18 | 13.22 | 1,948,297 | -0.53(-3.85%) |
Nov 29, 2002 | 13.68 | 13.85 | 13.63 | 13.75 | 731,433 | +0.12(+0.87%) |
Nov 27, 2002 | 13.48 | 13.91 | 13.48 | 13.63 | 1,536,317 | +0.26(+1.94%) |
Nov 26, 2002 | 13.11 | 13.67 | 13.11 | 13.37 | 2,618,559 | +0.26(+2.02%) |
Nov 25, 2002 | 13.82 | 13.82 | 13.00 | 13.11 | 3,702,116 | -0.71(-5.15%) |
Nov 22, 2002 | 14.57 | 14.57 | 13.66 | 13.82 | 2,935,382 | -0.72(-4.93%) |
Nov 21, 2002 | 15.10 | 15.13 | 14.07 | 14.54 | 2,481,525 | -0.50(-3.31%) |
Nov 20, 2002 | 15.15 | 15.30 | 14.85 | 15.03 | 2,490,076 | -0.10(-0.69%) |
Nov 19, 2002 | 15.51 | 15.74 | 14.91 | 15.14 | 3,161,434 | -0.37(-2.38%) |
Nov 18, 2002 | 15.30 | 15.61 | 15.25 | 15.51 | 4,262,092 | +0.62(+4.17%) |
Nov 15, 2002 | 14.23 | 14.91 | 14.14 | 14.89 | 2,175,226 | +0.66(+4.62%) |
Nov 14, 2002 | 14.14 | 14.42 | 13.91 | 14.23 | 2,653,201 | +0.22(+1.60%) |
Nov 13, 2002 | 14.14 | 14.40 | 13.66 | 14.01 | 4,020,693 | +0.23(+1.69%) |
Nov 12, 2002 | 12.94 | 13.93 | 12.91 | 13.77 | 6,384,040 | +0.97(+7.55%) |
Nov 11, 2002 | 13.31 | 13.72 | 12.66 | 12.81 | 5,382,923 | -0.50(-3.77%) |
Nov 08, 2002 | 14.14 | 14.14 | 12.77 | 13.31 | 12,270,372 | -2.63(-16.49%) |
Nov 07, 2002 | 15.81 | 16.21 | 15.63 | 15.94 | 1,368,368 | +0.13(+0.84%) |
Nov 06, 2002 | 15.62 | 16.31 | 15.56 | 15.80 | 2,479,771 | +0.07(+0.46%) |
Nov 05, 2002 | 16.19 | 16.33 | 15.10 | 15.73 | 4,785,453 | -0.84(-5.06%) |
Nov 04, 2002 | 17.11 | 17.18 | 16.51 | 16.57 | 1,410,684 | -0.20(-1.17%) |
Nov 01, 2002 | 16.62 | 16.97 | 16.24 | 16.77 | 4,879,514 | +0.12(+0.71%) |
Oct 31, 2002 | 17.88 | 17.92 | 15.78 | 16.65 | 8,387,809 | -1.12(-6.29%) |
Oct 30, 2002 | 17.99 | 18.12 | 17.62 | 17.76 | 1,108,332 | -0.14(-0.76%) |
Oct 29, 2002 | 17.97 | 18.04 | 17.70 | 17.90 | 1,690,015 | +0.02(+0.13%) |
Oct 28, 2002 | 18.66 | 18.66 | 17.51 | 17.88 | 2,381,325 | -0.89(-4.76%) |
Oct 25, 2002 | 18.64 | 18.88 | 18.43 | 18.77 | 1,262,030 | +0.08(+0.41%) |
Oct 24, 2002 | 18.84 | 18.95 | 18.29 | 18.70 | 2,190,354 | -0.08(-0.44%) |
Oct 23, 2002 | 18.12 | 18.78 | 17.86 | 18.78 | 2,221,489 | +0.55(+3.00%) |
Oct 22, 2002 | 18.21 | 18.64 | 18.10 | 18.23 | 1,206,120 | +0.07(+0.40%) |
Oct 21, 2002 | 18.20 | 18.36 | 17.61 | 18.16 | 1,186,825 | +0.07(+0.40%) |
Oct 18, 2002 | 17.50 | 18.13 | 17.23 | 18.08 | 1,686,726 | +0.59(+3.36%) |
Oct 17, 2002 | 18.20 | 18.39 | 17.33 | 17.50 | 1,952,024 | -0.45(-2.52%) |
Oct 16, 2002 | 18.06 | 18.31 | 17.89 | 17.95 | 1,483,039 | -0.16(-0.88%) |
Oct 15, 2002 | 18.11 | 18.21 | 17.79 | 18.11 | 1,377,358 | +0.50(+2.85%) |
Oct 14, 2002 | 17.40 | 17.77 | 17.24 | 17.61 | 1,471,199 | +0.21(+1.18%) |
Oct 11, 2002 | 18.18 | 18.18 | 17.33 | 17.40 | 1,801,835 | -0.31(-1.73%) |
Oct 10, 2002 | 18.15 | 18.22 | 17.33 | 17.71 | 1,794,599 | -0.24(-1.32%) |
Oct 09, 2002 | 17.81 | 18.24 | 17.69 | 17.94 | 1,401,037 | +0.06(+0.36%) |
Oct 08, 2002 | 17.61 | 17.95 | 17.39 | 17.88 | 2,060,336 | +0.38(+2.16%) |
Oct 07, 2002 | 17.01 | 17.86 | 16.96 | 17.50 | 1,474,268 | +0.49(+2.87%) |
Oct 04, 2002 | 17.33 | 17.34 | 16.92 | 17.01 | 1,420,551 | -0.32(-1.84%) |
Oct 03, 2002 | 16.97 | 17.54 | 16.88 | 17.33 | 2,418,379 | +0.43(+2.54%) |
Oct 02, 2002 | 16.65 | 17.14 | 16.65 | 16.90 | 1,558,901 | +0.03(+0.19%) |
Oct 01, 2002 | 17.24 | 17.38 | 16.81 | 16.87 | 1,369,684 | -0.44(-2.53%) |
Sep 30, 2002 | 17.01 | 17.38 | 16.87 | 17.31 | 1,603,848 | +0.20(+1.15%) |
Sep 27, 2002 | 16.97 | 17.32 | 16.88 | 17.11 | 1,498,825 | +0.10(+0.56%) |
Sep 26, 2002 | 16.78 | 17.09 | 16.58 | 17.02 | 1,869,585 | +0.21(+1.25%) |
Sep 25, 2002 | 16.77 | 16.87 | 16.42 | 16.81 | 1,214,232 | +0.14(+0.85%) |
Sep 24, 2002 | 16.65 | 16.97 | 16.47 | 16.67 | 1,148,017 | +0.02(+0.11%) |
Sep 23, 2002 | 16.76 | 17.11 | 16.51 | 16.65 | 1,379,550 | -0.52(-3.00%) |
Sep 20, 2002 | 17.58 | 17.70 | 17.16 | 17.16 | 1,011,422 | -0.31(-1.75%) |
Sep 19, 2002 | 17.61 | 17.83 | 17.29 | 17.47 | 917,800 | -0.25(-1.39%) |
Sep 18, 2002 | 17.61 | 17.76 | 17.39 | 17.71 | 688,459 | +0.06(+0.34%) |
Sep 17, 2002 | 17.70 | 18.13 | 17.47 | 17.66 | 1,939,527 | +0.10(+0.55%) |
Sep 16, 2002 | 17.29 | 17.60 | 17.16 | 17.56 | 696,133 | +0.22(+1.26%) |
Sep 13, 2002 | 17.12 | 17.34 | 17.04 | 17.34 | 1,000,897 | +0.22(+1.31%) |
Sep 12, 2002 | 17.04 | 17.31 | 16.97 | 17.12 | 1,124,557 | +0.05(+0.27%) |
Sep 11, 2002 | 34.08 | 17.22 | 16.98 | 17.07 | 673,331 | +0.03(+0.19%) |
Sep 10, 2002 | 16.88 | 17.26 | 16.88 | 17.04 | 1,371,438 | +0.14(+0.84%) |
Sep 09, 2002 | 16.60 | 16.99 | 16.56 | 16.90 | 857,286 | +0.20(+1.20%) |
Sep 06, 2002 | 16.42 | 16.83 | 16.42 | 16.70 | 1,618,538 | +0.52(+3.19%) |
Sep 05, 2002 | 15.42 | 16.28 | 15.27 | 16.18 | 2,495,776 | +0.70(+4.54%) |
Sep 04, 2002 | 15.67 | 15.71 | 15.11 | 15.48 | 2,693,544 | -0.26(-1.65%) |
Sep 03, 2002 | 16.31 | 16.35 | 15.58 | 15.74 | 2,250,869 | -0.91(-5.48%) |
Aug 30, 2002 | 16.72 | 16.78 | 16.53 | 16.65 | 1,483,258 | -0.07(-0.44%) |
Aug 29, 2002 | 16.33 | 16.81 | 16.28 | 16.72 | 1,779,032 | +0.36(+2.20%) |
Aug 28, 2002 | 16.60 | 16.80 | 16.33 | 16.36 | 1,773,332 | -0.42(-2.50%) |
Aug 27, 2002 | 17.29 | 17.29 | 16.51 | 16.78 | 2,323,661 | -0.50(-2.90%) |
Aug 26, 2002 | 17.65 | 17.70 | 17.10 | 17.29 | 871,537 | -0.25(-1.43%) |
Aug 23, 2002 | 17.86 | 17.92 | 17.54 | 17.54 | 1,067,112 | -0.34(-1.91%) |
Aug 22, 2002 | 17.56 | 17.89 | 17.47 | 17.88 | 1,199,981 | +0.27(+1.55%) |
Aug 21, 2002 | 17.70 | 18.04 | 17.36 | 17.61 | 1,572,494 | -0.06(-0.36%) |
Aug 20, 2002 | 17.83 | 17.88 | 17.40 | 17.67 | 1,081,145 | +0.57(+3.31%) |
Aug 16, 2002 | 16.76 | 17.37 | 16.62 | 17.10 | 1,567,452 | +0.30(+1.76%) |
Aug 15, 2002 | 17.56 | 17.76 | 16.68 | 16.81 | 6,161,058 | -0.74(-4.24%) |
Aug 14, 2002 | 16.56 | 17.56 | 16.43 | 17.55 | 1,088,599 | +0.99(+5.98%) |
Aug 13, 2002 | 17.09 | 17.15 | 16.48 | 16.56 | 1,830,119 | -0.58(-3.38%) |
Aug 12, 2002 | 17.90 | 17.91 | 16.88 | 17.14 | 2,649,254 | -1.33(-7.21%) |
Aug 07, 2002 | 18.46 | 18.54 | 18.01 | 18.47 | 1,123,680 | +0.13(+0.70%) |
Aug 06, 2002 | 17.67 | 18.44 | 17.67 | 18.34 | 1,142,755 | +0.45(+2.50%) |
Aug 05, 2002 | 17.83 | 18.08 | 17.72 | 17.90 | 1,247,778 | +0.11(+0.62%) |
Aug 02, 2002 | 18.23 | 18.24 | 17.62 | 17.79 | 1,188,579 | -0.42(-2.30%) |
Aug 01, 2002 | 18.24 | 18.48 | 18.10 | 18.21 | 1,403,888 | -0.03(-0.15%) |
Jul 31, 2002 | 17.68 | 18.38 | 17.68 | 18.23 | 2,413,775 | +0.54(+3.07%) |
Jul 30, 2002 | 17.61 | 18.23 | 17.12 | 17.69 | 3,012,560 | +0.16(+0.88%) |
Jul 29, 2002 | 17.19 | 17.87 | 17.19 | 17.54 | 2,557,387 | +0.41(+2.40%) |
Jul 26, 2002 | 17.61 | 17.65 | 16.83 | 17.13 | 2,140,803 | -0.48(-2.72%) |
Jul 25, 2002 | 17.56 | 17.91 | 17.24 | 17.61 | 2,024,817 | -0.02(-0.13%) |
Jul 24, 2002 | 16.15 | 18.08 | 15.92 | 17.63 | 2,584,574 | +1.38(+8.51%) |
Jul 23, 2002 | 16.62 | 17.09 | 16.02 | 16.25 | 2,219,515 | -0.37(-2.25%) |
Jul 22, 2002 | 17.74 | 18.01 | 16.44 | 16.62 | 2,017,143 | -1.14(-6.42%) |
Jul 19, 2002 | 18.19 | 18.19 | 17.40 | 17.76 | 1,148,894 | -0.35(-1.91%) |
Jul 17, 2002 | 17.62 | 18.30 | 17.58 | 18.11 | 2,066,037 | -0.18(-1.00%) |
Jul 12, 2002 | 17.90 | 18.68 | 17.76 | 18.29 | 1,594,420 | +0.39(+2.19%) |
Jul 11, 2002 | 17.79 | 17.92 | 17.10 | 17.90 | 3,130,738 | +0.11(+0.62%) |
Jul 10, 2002 | 17.68 | 18.07 | 17.38 | 17.79 | 1,635,421 | +0.11(+0.62%) |
Jul 09, 2002 | 18.69 | 18.70 | 17.63 | 17.68 | 1,729,042 | -1.02(-5.44%) |
Jul 08, 2002 | 18.89 | 18.89 | 18.70 | 18.70 | 713,016 | -0.19(-1.01%) |
Jul 05, 2002 | 18.64 | 19.02 | 18.64 | 18.89 | 370,540 | +0.36(+1.94%) |
Jul 04, 2002 | 17.76 | 18.58 | 17.76 | 18.53 | 1,546,842 | +0.00(+0.00%) |
Jul 03, 2002 | 17.76 | 18.58 | 17.76 | 18.53 | 1,540,264 | +0.77(+4.31%) |
Jul 02, 2002 | 18.48 | 18.68 | 17.12 | 17.76 | 2,688,720 | -0.72(-3.90%) |
Jul 01, 2002 | 18.81 | 19.09 | 18.39 | 18.48 | 1,633,667 | -0.85(-4.39%) |
Jun 28, 2002 | 19.52 | 19.89 | 19.33 | 19.33 | 1,537,633 | -0.24(-1.21%) |
Jun 27, 2002 | 19.68 | 19.98 | 19.20 | 19.57 | 982,918 | +0.00(+0.00%) |
Jun 26, 2002 | 19.27 | 19.89 | 19.05 | 19.57 | 1,125,434 | +0.06(+0.33%) |
Jun 25, 2002 | 19.75 | 19.79 | 19.32 | 19.50 | 1,843,055 | -0.93(-4.55%) |
Jun 21, 2002 | 20.64 | 20.66 | 20.40 | 20.43 | 4,626,274 | -0.36(-1.75%) |
Jun 20, 2002 | 21.11 | 21.16 | 20.46 | 20.80 | 1,451,466 | -0.31(-1.47%) |
Jun 19, 2002 | 20.85 | 21.30 | 20.85 | 21.11 | 1,684,534 | +0.25(+1.20%) |
Jun 18, 2002 | 20.73 | 20.95 | 20.46 | 20.86 | 2,032,491 | +0.10(+0.51%) |
Jun 17, 2002 | 20.79 | 21.06 | 20.42 | 20.75 | 1,719,834 | +0.00(+0.02%) |
Jun 14, 2002 | 20.76 | 20.98 | 20.52 | 20.75 | 1,376,042 | +0.36(+1.79%) |
Jun 12, 2002 | 20.96 | 20.97 | 20.12 | 20.38 | 1,139,466 | -0.58(-2.76%) |
Jun 11, 2002 | 21.09 | 21.32 | 20.93 | 20.96 | 2,195,616 | +0.07(+0.35%) |
Jun 10, 2002 | 20.36 | 20.98 | 20.34 | 20.89 | 1,791,530 | +0.48(+2.37%) |
Jun 07, 2002 | 20.07 | 20.46 | 20.07 | 20.41 | 1,593,324 | +0.16(+0.77%) |
Jun 06, 2002 | 20.41 | 20.74 | 20.12 | 20.25 | 1,238,570 | -0.20(-0.98%) |
Jun 05, 2002 | 19.68 | 20.52 | 19.68 | 20.45 | 2,158,343 | -0.16(-0.77%) |
May 31, 2002 | 20.73 | 20.76 | 20.41 | 20.61 | 2,424,518 | +1.27(+6.55%) |
May 28, 2002 | 19.16 | 19.42 | 19.09 | 19.34 | 850,269 | +0.18(+0.95%) |
May 27, 2002 | 18.97 | 19.22 | 18.24 | 19.16 | 1,270,142 | +0.00(+0.00%) |
May 24, 2002 | 18.97 | 19.22 | 18.24 | 19.16 | 1,262,249 | +0.17(+0.91%) |
May 23, 2002 | 18.61 | 18.99 | 18.61 | 18.99 | 2,315,549 | +0.32(+1.73%) |
May 22, 2002 | 18.61 | 18.75 | 18.61 | 18.66 | 919,992 | +0.05(+0.29%) |
May 21, 2002 | 18.63 | 18.70 | 18.52 | 18.61 | 571,816 | -0.02(-0.10%) |
May 20, 2002 | 18.95 | 18.96 | 18.41 | 18.63 | 1,178,713 | -0.42(-2.18%) |
May 17, 2002 | 18.66 | 19.04 | 18.61 | 19.04 | 1,098,466 | +0.37(+1.98%) |
May 16, 2002 | 18.98 | 19.24 | 18.59 | 18.67 | 1,694,839 | -0.31(-1.63%) |
May 15, 2002 | 18.59 | 19.14 | 18.59 | 18.98 | 2,017,143 | +0.37(+2.01%) |
May 14, 2002 | 18.97 | 18.97 | 18.20 | 18.61 | 2,524,499 | -0.36(-1.92%) |
May 13, 2002 | 19.43 | 19.43 | 18.67 | 18.97 | 1,754,037 | -0.37(-1.91%) |
May 10, 2002 | 19.48 | 19.49 | 19.29 | 19.34 | 1,628,843 | -0.14(-0.73%) |
May 09, 2002 | 19.48 | 19.59 | 19.40 | 19.48 | 1,911,024 | +0.00(+0.00%) |
May 08, 2002 | 19.50 | 19.61 | 19.25 | 19.48 | 3,835,423 | +0.32(+1.67%) |
May 07, 2002 | 19.35 | 19.50 | 18.70 | 19.16 | 1,963,864 | -0.37(-1.89%) |
May 06, 2002 | 19.32 | 19.63 | 19.31 | 19.53 | 1,863,665 | +0.22(+1.13%) |
May 03, 2002 | 19.48 | 19.49 | 19.24 | 19.32 | 1,221,906 | -0.16(-0.84%) |
May 02, 2002 | 19.48 | 19.52 | 19.12 | 19.48 | 2,437,235 | -0.00(-0.02%) |