Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.33 | 11.61 | 11.11 | 11.56 | 2,683,800 | +0.26(+2.30%) |
Apr 29, 2003 | 10.93 | 11.42 | 10.92 | 11.30 | 2,454,200 | +0.38(+3.48%) |
Apr 28, 2003 | 10.94 | 10.94 | 10.63 | 10.92 | 673,700 | +0.33(+3.12%) |
Apr 25, 2003 | 10.76 | 11.00 | 10.50 | 10.59 | 1,200,300 | -0.17(-1.58%) |
Apr 24, 2003 | 10.90 | 11.11 | 10.62 | 10.76 | 1,579,600 | -0.23(-2.09%) |
Apr 23, 2003 | 10.75 | 11.12 | 10.65 | 10.99 | 1,418,500 | +0.39(+3.68%) |
Apr 22, 2003 | 10.78 | 10.84 | 10.44 | 10.60 | 2,799,400 | -0.18(-1.67%) |
Apr 21, 2003 | 10.72 | 10.90 | 10.55 | 10.78 | 1,851,400 | +0.16(+1.51%) |
Apr 17, 2003 | 10.22 | 10.62 | 10.21 | 10.62 | 3,515,000 | +0.45(+4.42%) |
Apr 16, 2003 | 10.00 | 10.23 | 9.900 | 10.17 | 3,283,400 | +0.39(+3.99%) |
Apr 15, 2003 | 9.610 | 9.900 | 9.550 | 9.780 | 4,826,500 | -0.30(-2.98%) |
Apr 14, 2003 | 10.31 | 10.31 | 9.810 | 10.08 | 3,036,400 | -0.16(-1.56%) |
Apr 11, 2003 | 10.20 | 10.26 | 10.10 | 10.24 | 2,106,200 | +0.26(+2.61%) |
Apr 10, 2003 | 10.19 | 10.25 | 9.900 | 9.980 | 1,928,000 | -0.21(-2.06%) |
Apr 09, 2003 | 10.60 | 11.50 | 10.10 | 10.19 | 2,240,200 | -0.41(-3.87%) |
Apr 08, 2003 | 11.02 | 11.13 | 10.58 | 10.60 | 1,848,900 | -0.42(-3.81%) |
Apr 07, 2003 | 11.55 | 11.60 | 11.01 | 11.02 | 1,972,100 | -0.10(-0.90%) |
Apr 04, 2003 | 11.19 | 11.33 | 11.10 | 11.12 | 1,337,700 | -0.07(-0.63%) |
Apr 03, 2003 | 11.50 | 11.50 | 11.03 | 11.19 | 1,720,600 | -0.21(-1.84%) |
Apr 02, 2003 | 11.40 | 11.62 | 11.24 | 11.40 | 2,546,400 | +0.33(+2.98%) |
Apr 01, 2003 | 11.50 | 11.58 | 11.03 | 11.07 | 2,274,700 | -0.36(-3.15%) |
Mar 31, 2003 | 11.20 | 11.97 | 11.20 | 11.43 | 2,091,300 | -0.71(-5.85%) |
Mar 28, 2003 | 11.99 | 12.28 | 11.99 | 12.14 | 942,700 | +0.05(+0.41%) |
Mar 27, 2003 | 12.10 | 12.29 | 11.89 | 12.09 | 949,800 | -0.10(-0.82%) |
Mar 26, 2003 | 12.50 | 12.50 | 12.12 | 12.19 | 830,500 | -0.31(-2.48%) |
Mar 25, 2003 | 12.40 | 12.70 | 12.27 | 12.50 | 1,422,600 | +0.04(+0.32%) |
Mar 24, 2003 | 12.45 | 12.75 | 12.36 | 12.46 | 898,100 | -0.63(-4.81%) |
Mar 21, 2003 | 13.41 | 13.60 | 13.00 | 13.09 | 1,026,900 | -0.11(-0.83%) |
Mar 20, 2003 | 12.71 | 13.39 | 12.45 | 13.20 | 1,443,600 | +0.49(+3.86%) |
Mar 19, 2003 | 13.36 | 13.40 | 12.61 | 12.71 | 1,421,800 | -0.65(-4.87%) |
Mar 18, 2003 | 13.47 | 13.67 | 13.20 | 13.36 | 1,110,400 | -0.08(-0.60%) |
Mar 17, 2003 | 12.82 | 13.48 | 12.46 | 13.44 | 1,234,900 | +0.62(+4.84%) |
Mar 14, 2003 | 13.00 | 13.45 | 12.80 | 12.82 | 1,194,300 | +0.11(+0.87%) |
Mar 13, 2003 | 12.45 | 12.90 | 12.25 | 12.71 | 1,635,300 | +0.81(+6.81%) |
Mar 12, 2003 | 11.76 | 11.97 | 11.65 | 11.90 | 612,600 | +0.13(+1.10%) |
Mar 11, 2003 | 11.69 | 12.04 | 11.69 | 11.77 | 1,310,200 | +0.08(+0.68%) |
Mar 10, 2003 | 11.88 | 12.00 | 11.66 | 11.69 | 646,400 | -0.34(-2.83%) |
Mar 07, 2003 | 11.90 | 12.17 | 11.80 | 12.03 | 1,094,000 | +0.03(+0.25%) |
Mar 06, 2003 | 12.14 | 12.25 | 11.94 | 12.00 | 1,384,500 | -0.14(-1.15%) |
Mar 05, 2003 | 12.30 | 12.44 | 12.01 | 12.14 | 1,032,900 | -0.19(-1.54%) |
Mar 04, 2003 | 12.22 | 12.40 | 12.10 | 12.33 | 1,630,600 | +0.07(+0.57%) |
Mar 03, 2003 | 12.29 | 12.45 | 12.13 | 12.26 | 1,996,300 | +0.20(+1.66%) |
Feb 28, 2003 | 11.99 | 12.33 | 11.93 | 12.06 | 1,417,900 | +0.21(+1.77%) |
Feb 27, 2003 | 11.80 | 11.98 | 11.60 | 11.85 | 1,617,700 | +0.25(+2.16%) |
Feb 26, 2003 | 11.57 | 12.12 | 11.42 | 11.60 | 1,285,200 | -0.09(-0.77%) |
Feb 25, 2003 | 11.25 | 11.88 | 11.16 | 11.69 | 1,127,700 | +0.08(+0.69%) |
Feb 24, 2003 | 12.00 | 12.00 | 11.50 | 11.61 | 1,095,300 | -0.48(-3.97%) |
Feb 21, 2003 | 12.10 | 12.33 | 11.70 | 12.09 | 1,163,600 | -0.04(-0.33%) |
Feb 20, 2003 | 11.99 | 12.40 | 11.99 | 12.13 | 1,851,500 | +0.16(+1.34%) |
Feb 19, 2003 | 11.88 | 11.98 | 11.73 | 11.97 | 1,412,700 | +0.15(+1.27%) |
Feb 18, 2003 | 11.33 | 11.93 | 11.33 | 11.82 | 2,195,800 | +0.83(+7.55%) |
Feb 14, 2003 | 10.78 | 11.10 | 10.65 | 10.99 | 1,503,800 | +0.31(+2.90%) |
Feb 13, 2003 | 10.35 | 10.89 | 10.34 | 10.68 | 1,500,400 | +0.23(+2.20%) |
Feb 12, 2003 | 10.78 | 10.80 | 10.31 | 10.45 | 1,779,500 | -0.36(-3.33%) |
Feb 11, 2003 | 10.60 | 10.92 | 10.46 | 10.81 | 2,254,300 | +0.31(+2.95%) |
Feb 10, 2003 | 10.84 | 11.01 | 10.39 | 10.50 | 2,950,600 | -0.40(-3.67%) |
Feb 07, 2003 | 11.31 | 11.43 | 10.85 | 10.90 | 2,286,700 | -0.40(-3.54%) |
Feb 06, 2003 | 11.40 | 11.58 | 11.06 | 11.30 | 1,027,800 | -0.20(-1.74%) |
Feb 05, 2003 | 11.48 | 11.71 | 11.21 | 11.50 | 1,793,300 | +0.33(+2.95%) |
Feb 04, 2003 | 11.53 | 11.56 | 11.01 | 11.17 | 1,099,500 | -0.35(-3.04%) |
Feb 03, 2003 | 11.59 | 11.73 | 11.35 | 11.52 | 1,096,600 | -0.06(-0.52%) |
Jan 31, 2003 | 11.55 | 11.77 | 11.30 | 11.58 | 2,303,900 | -0.18(-1.53%) |
Jan 30, 2003 | 11.96 | 11.99 | 11.56 | 11.76 | 2,204,800 | -0.19(-1.59%) |
Jan 29, 2003 | 12.01 | 12.01 | 11.40 | 11.95 | 13,481,500 | -2.79(-18.93%) |
Jan 28, 2003 | 14.70 | 14.90 | 13.00 | 14.74 | 3,149,900 | +0.31(+2.15%) |
Jan 27, 2003 | 14.70 | 14.94 | 14.41 | 14.43 | 1,299,600 | -0.59(-3.93%) |
Jan 24, 2003 | 15.10 | 15.40 | 14.98 | 15.02 | 1,785,800 | -0.07(-0.46%) |
Jan 23, 2003 | 15.50 | 15.65 | 14.76 | 15.09 | 1,565,900 | +0.09(+0.60%) |
Jan 22, 2003 | 14.90 | 15.33 | 14.70 | 15.00 | 1,559,400 | +0.06(+0.40%) |
Jan 21, 2003 | 15.19 | 15.49 | 14.85 | 14.94 | 1,993,000 | -0.26(-1.71%) |
Jan 17, 2003 | 15.95 | 15.95 | 15.05 | 15.20 | 3,113,000 | -1.29(-7.82%) |
Jan 16, 2003 | 16.73 | 17.19 | 16.14 | 16.49 | 1,525,500 | -0.18(-1.08%) |
Jan 15, 2003 | 17.21 | 17.21 | 16.62 | 16.67 | 1,531,600 | -0.53(-3.08%) |
Jan 14, 2003 | 16.90 | 17.33 | 16.59 | 17.20 | 1,917,600 | +0.20(+1.18%) |
Jan 13, 2003 | 17.30 | 17.53 | 16.98 | 17.00 | 2,177,700 | -0.30(-1.73%) |
Jan 10, 2003 | 17.44 | 17.44 | 16.46 | 17.30 | 1,773,700 | -0.13(-0.75%) |
Jan 09, 2003 | 17.08 | 17.50 | 17.04 | 17.43 | 1,553,800 | +0.64(+3.81%) |
Jan 08, 2003 | 16.80 | 16.92 | 16.58 | 16.79 | 2,035,800 | -0.32(-1.87%) |
Jan 07, 2003 | 16.74 | 17.31 | 16.41 | 17.11 | 2,714,800 | +0.87(+5.36%) |
Jan 06, 2003 | 15.30 | 16.48 | 15.30 | 16.24 | 1,362,000 | +1.10(+7.27%) |
Jan 03, 2003 | 15.00 | 15.40 | 14.90 | 15.14 | 1,200,200 | +0.05(+0.33%) |
Jan 02, 2003 | 14.35 | 15.19 | 14.11 | 15.09 | 1,410,600 | +0.99(+7.02%) |
Dec 31, 2002 | 14.02 | 14.35 | 13.87 | 14.10 | 1,357,700 | +0.09(+0.64%) |
Dec 30, 2002 | 13.90 | 14.14 | 13.67 | 14.01 | 951,600 | +0.30(+2.19%) |
Dec 27, 2002 | 13.93 | 14.15 | 13.71 | 13.71 | 826,400 | -0.21(-1.51%) |
Dec 26, 2002 | 14.32 | 14.68 | 13.80 | 13.92 | 756,100 | -0.36(-2.52%) |
Dec 24, 2002 | 14.41 | 14.54 | 14.22 | 14.28 | 577,300 | -0.26(-1.79%) |
Dec 23, 2002 | 14.24 | 14.81 | 14.20 | 14.54 | 1,249,000 | -0.01(-0.07%) |
Dec 20, 2002 | 13.82 | 14.64 | 13.82 | 14.55 | 1,271,500 | +0.74(+5.36%) |
Dec 19, 2002 | 14.00 | 14.60 | 13.38 | 13.81 | 1,730,200 | -0.19(-1.36%) |
Dec 18, 2002 | 15.08 | 15.08 | 13.87 | 14.00 | 1,678,800 | -1.07(-7.10%) |
Dec 17, 2002 | 15.31 | 15.60 | 14.91 | 15.07 | 1,619,700 | -0.23(-1.50%) |
Dec 16, 2002 | 15.06 | 15.60 | 15.06 | 15.30 | 881,700 | +0.30(+2.00%) |
Dec 13, 2002 | 15.34 | 15.34 | 14.91 | 15.00 | 2,087,300 | -0.33(-2.15%) |
Dec 12, 2002 | 15.85 | 16.19 | 15.30 | 15.33 | 1,513,700 | -0.18(-1.16%) |
Dec 11, 2002 | 15.40 | 16.05 | 15.05 | 15.51 | 1,545,200 | +0.02(+0.13%) |
Dec 10, 2002 | 15.00 | 15.49 | 14.93 | 15.49 | 1,962,000 | +0.60(+4.03%) |
Dec 09, 2002 | 15.71 | 15.71 | 14.76 | 14.89 | 1,459,000 | -0.81(-5.16%) |
Dec 06, 2002 | 15.10 | 16.20 | 15.05 | 15.70 | 1,493,900 | -0.07(-0.44%) |
Dec 05, 2002 | 16.43 | 16.83 | 15.74 | 15.77 | 1,343,500 | -0.66(-4.02%) |
Dec 04, 2002 | 17.20 | 17.20 | 16.19 | 16.43 | 2,576,300 | -1.47(-8.21%) |
Dec 03, 2002 | 18.28 | 18.28 | 17.64 | 17.90 | 1,530,800 | -0.76(-4.07%) |
Dec 02, 2002 | 18.99 | 19.28 | 18.31 | 18.66 | 1,559,600 | +0.54(+2.98%) |
Nov 29, 2002 | 18.61 | 18.61 | 18.12 | 18.12 | 774,800 | +0.03(+0.17%) |
Nov 27, 2002 | 17.48 | 18.11 | 17.48 | 18.09 | 1,792,200 | +1.32(+7.87%) |
Nov 26, 2002 | 18.30 | 18.30 | 16.60 | 16.77 | 2,392,600 | -1.68(-9.11%) |
Nov 25, 2002 | 17.53 | 18.90 | 17.45 | 18.45 | 2,516,600 | +0.93(+5.31%) |
Nov 22, 2002 | 17.62 | 18.00 | 17.15 | 17.52 | 3,058,100 | -0.09(-0.51%) |
Nov 21, 2002 | 16.41 | 17.85 | 16.41 | 17.61 | 2,996,500 | +1.61(+10.06%) |
Nov 20, 2002 | 14.99 | 16.00 | 14.84 | 16.00 | 1,208,300 | +1.09(+7.31%) |
Nov 19, 2002 | 15.70 | 15.70 | 14.80 | 14.91 | 2,321,700 | -0.93(-5.87%) |
Nov 18, 2002 | 15.97 | 16.36 | 15.74 | 15.84 | 1,645,000 | +0.34(+2.19%) |
Nov 15, 2002 | 14.90 | 15.61 | 14.70 | 15.50 | 1,233,100 | +0.08(+0.52%) |
Nov 14, 2002 | 14.80 | 15.42 | 14.45 | 15.42 | 1,697,700 | +1.22(+8.59%) |
Nov 13, 2002 | 13.70 | 14.49 | 13.45 | 14.20 | 1,446,200 | +0.25(+1.79%) |
Nov 12, 2002 | 13.30 | 14.19 | 13.26 | 13.95 | 1,345,900 | +0.80(+6.08%) |
Nov 11, 2002 | 13.73 | 13.73 | 13.07 | 13.15 | 922,500 | -0.65(-4.71%) |
Nov 08, 2002 | 14.31 | 14.41 | 13.66 | 13.80 | 2,128,000 | -0.70(-4.83%) |
Nov 07, 2002 | 15.51 | 15.51 | 14.40 | 14.50 | 2,312,700 | -1.00(-6.45%) |
Nov 06, 2002 | 15.00 | 15.98 | 14.90 | 15.50 | 2,438,500 | +0.80(+5.44%) |
Nov 05, 2002 | 14.40 | 14.88 | 14.11 | 14.70 | 1,827,600 | +0.13(+0.89%) |
Nov 04, 2002 | 14.70 | 15.55 | 14.52 | 14.57 | 4,924,400 | +0.37(+2.61%) |
Nov 01, 2002 | 13.50 | 14.30 | 13.27 | 14.20 | 2,918,100 | +0.40(+2.90%) |
Oct 31, 2002 | 14.23 | 14.40 | 13.69 | 13.80 | 1,296,400 | -0.20(-1.43%) |
Oct 30, 2002 | 14.00 | 14.49 | 13.71 | 14.00 | 2,342,700 | +0.24(+1.74%) |
Oct 29, 2002 | 14.40 | 14.60 | 13.05 | 13.76 | 2,264,800 | -0.71(-4.91%) |
Oct 28, 2002 | 14.69 | 15.08 | 14.20 | 14.47 | 2,613,000 | +0.35(+2.48%) |
Oct 25, 2002 | 13.30 | 14.31 | 13.26 | 14.12 | 2,532,300 | +0.66(+4.90%) |
Oct 24, 2002 | 13.16 | 14.10 | 13.00 | 13.46 | 3,623,400 | +0.45(+3.46%) |
Oct 23, 2002 | 12.15 | 13.05 | 12.10 | 13.01 | 2,773,000 | +0.71(+5.77%) |
Oct 22, 2002 | 12.95 | 13.11 | 12.16 | 12.30 | 4,102,300 | -1.06(-7.93%) |
Oct 21, 2002 | 12.03 | 13.47 | 11.80 | 13.36 | 2,165,900 | +1.33(+11.06%) |
Oct 18, 2002 | 11.24 | 12.15 | 11.20 | 12.03 | 3,600,500 | +0.79(+7.03%) |
Oct 17, 2002 | 12.05 | 12.55 | 11.09 | 11.24 | 9,215,100 | -0.76(-6.33%) |
Oct 16, 2002 | 13.05 | 13.18 | 11.86 | 12.00 | 2,105,500 | -1.70(-12.41%) |
Oct 15, 2002 | 12.75 | 13.90 | 12.75 | 13.70 | 2,477,700 | +1.92(+16.30%) |
Oct 14, 2002 | 12.34 | 12.35 | 11.60 | 11.78 | 1,785,100 | -0.64(-5.15%) |
Oct 11, 2002 | 11.85 | 12.60 | 11.80 | 12.42 | 2,559,800 | +1.10(+9.72%) |
Oct 10, 2002 | 10.40 | 11.35 | 10.21 | 11.32 | 2,987,000 | +1.06(+10.33%) |
Oct 09, 2002 | 10.02 | 10.86 | 9.890 | 10.26 | 1,765,300 | -0.02(-0.19%) |
Oct 08, 2002 | 10.75 | 10.75 | 9.980 | 10.28 | 1,648,700 | +0.20(+1.98%) |
Oct 07, 2002 | 10.65 | 10.83 | 9.900 | 10.08 | 1,914,300 | -0.57(-5.35%) |
Oct 04, 2002 | 11.55 | 11.94 | 10.27 | 10.65 | 4,957,600 | -1.45(-11.98%) |
Oct 03, 2002 | 12.62 | 12.94 | 12.09 | 12.10 | 2,231,600 | -0.62(-4.87%) |
Oct 02, 2002 | 13.15 | 13.96 | 12.70 | 12.72 | 1,950,400 | -0.53(-4.00%) |
Oct 01, 2002 | 13.45 | 13.40 | 12.64 | 13.25 | 3,554,700 | +0.15(+1.15%) |
Sep 30, 2002 | 13.40 | 13.70 | 13.10 | 13.10 | 1,812,800 | -0.88(-6.29%) |
Sep 27, 2002 | 14.15 | 14.60 | 13.80 | 13.98 | 2,081,800 | -0.42(-2.92%) |
Sep 26, 2002 | 14.00 | 14.65 | 13.80 | 14.40 | 2,507,700 | +0.55(+3.97%) |
Sep 25, 2002 | 13.85 | 14.08 | 13.37 | 13.85 | 4,495,900 | +0.57(+4.29%) |
Sep 24, 2002 | 13.20 | 13.90 | 12.95 | 13.28 | 3,345,900 | -0.92(-6.48%) |
Sep 23, 2002 | 15.05 | 15.05 | 13.95 | 14.20 | 1,798,600 | -1.16(-7.55%) |
Sep 20, 2002 | 15.52 | 16.01 | 15.09 | 15.36 | 1,189,100 | -0.16(-1.03%) |
Sep 19, 2002 | 15.00 | 16.24 | 15.00 | 15.52 | 2,877,000 | -0.06(-0.39%) |
Sep 18, 2002 | 16.40 | 16.40 | 13.84 | 15.58 | 13,622,900 | -3.23(-17.17%) |
Sep 17, 2002 | 20.00 | 20.20 | 18.62 | 18.81 | 2,684,800 | -0.67(-3.44%) |
Sep 16, 2002 | 21.25 | 21.66 | 19.35 | 19.48 | 3,327,100 | -2.12(-9.81%) |
Sep 13, 2002 | 22.00 | 22.50 | 21.31 | 21.60 | 2,302,100 | -0.82(-3.66%) |
Sep 12, 2002 | 23.30 | 23.39 | 22.16 | 22.42 | 1,368,400 | -1.48(-6.19%) |
Sep 11, 2002 | 23.94 | 24.47 | 23.72 | 23.90 | 1,169,700 | +0.64(+2.75%) |
Sep 10, 2002 | 22.50 | 23.49 | 22.50 | 23.26 | 1,252,400 | +0.68(+3.01%) |
Sep 09, 2002 | 21.80 | 22.87 | 21.70 | 22.58 | 1,031,000 | +0.28(+1.26%) |
Sep 06, 2002 | 22.00 | 22.58 | 22.00 | 22.30 | 1,313,800 | +1.05(+4.94%) |
Sep 05, 2002 | 21.70 | 21.90 | 21.10 | 21.25 | 1,575,000 | -1.21(-5.39%) |
Sep 04, 2002 | 21.60 | 22.58 | 21.21 | 22.46 | 1,913,000 | +0.68(+3.12%) |
Sep 03, 2002 | 22.40 | 22.61 | 21.52 | 21.78 | 1,697,800 | -1.19(-5.18%) |
Aug 30, 2002 | 23.40 | 24.00 | 22.96 | 22.97 | 2,203,100 | -1.08(-4.49%) |
Aug 29, 2002 | 22.10 | 24.37 | 21.82 | 24.05 | 2,551,900 | +1.50(+6.65%) |
Aug 28, 2002 | 22.50 | 23.02 | 22.35 | 22.55 | 2,516,300 | -0.75(-3.22%) |
Aug 27, 2002 | 25.00 | 25.05 | 23.20 | 23.30 | 2,440,200 | -1.40(-5.67%) |
Aug 26, 2002 | 24.40 | 25.15 | 24.19 | 24.70 | 1,747,300 | +0.52(+2.15%) |
Aug 23, 2002 | 25.70 | 25.71 | 24.06 | 24.18 | 2,309,100 | -1.63(-6.32%) |
Aug 22, 2002 | 25.50 | 26.70 | 25.25 | 25.81 | 2,004,600 | +0.41(+1.61%) |
Aug 21, 2002 | 24.95 | 25.65 | 24.65 | 25.40 | 1,752,400 | +0.79(+3.21%) |
Aug 20, 2002 | 25.41 | 25.60 | 24.56 | 24.61 | 1,811,700 | +0.81(+3.40%) |
Aug 16, 2002 | 22.05 | 24.34 | 21.88 | 23.80 | 1,893,400 | +1.50(+6.73%) |
Aug 15, 2002 | 21.50 | 22.50 | 21.50 | 22.30 | 1,744,000 | +0.85(+3.96%) |
Aug 14, 2002 | 20.00 | 21.50 | 19.69 | 21.45 | 1,668,400 | +1.39(+6.93%) |
Aug 13, 2002 | 20.02 | 21.65 | 20.02 | 20.06 | 1,133,800 | -0.33(-1.62%) |
Aug 12, 2002 | 20.13 | 20.48 | 20.00 | 20.39 | 759,400 | +1.29(+6.75%) |
Aug 07, 2002 | 20.29 | 20.59 | 18.65 | 19.10 | 2,452,000 | -0.38(-1.95%) |
Aug 06, 2002 | 19.48 | 19.90 | 19.25 | 19.48 | 2,872,600 | +0.68(+3.62%) |
Aug 05, 2002 | 19.65 | 19.99 | 18.36 | 18.80 | 1,261,800 | -1.14(-5.72%) |
Aug 02, 2002 | 20.40 | 20.79 | 19.70 | 19.94 | 2,009,500 | -0.90(-4.32%) |
Aug 01, 2002 | 22.80 | 22.81 | 20.82 | 20.84 | 3,941,600 | -0.61(-2.84%) |
Jul 31, 2002 | 22.42 | 22.55 | 21.01 | 21.45 | 2,106,200 | -0.98(-4.37%) |
Jul 30, 2002 | 21.15 | 22.72 | 21.10 | 22.43 | 2,982,400 | +1.19(+5.60%) |
Jul 29, 2002 | 19.90 | 21.35 | 19.67 | 21.24 | 1,908,700 | +2.24(+11.79%) |
Jul 26, 2002 | 19.27 | 19.63 | 18.69 | 19.00 | 1,147,100 | -0.01(-0.05%) |
Jul 25, 2002 | 20.75 | 21.29 | 18.15 | 19.01 | 2,856,300 | -1.80(-8.65%) |
Jul 24, 2002 | 18.60 | 21.05 | 18.55 | 20.81 | 2,049,300 | +1.31(+6.72%) |
Jul 23, 2002 | 20.55 | 21.58 | 19.32 | 19.50 | 3,352,600 | -1.05(-5.11%) |
Jul 22, 2002 | 21.08 | 21.85 | 20.25 | 20.55 | 2,209,000 | -0.80(-3.75%) |
Jul 19, 2002 | 21.50 | 21.95 | 20.84 | 21.35 | 3,020,600 | +2.66(+14.23%) |
Jul 17, 2002 | 19.74 | 20.00 | 18.16 | 18.69 | 2,710,300 | +0.01(+0.05%) |
Jul 12, 2002 | 20.25 | 20.25 | 18.08 | 18.68 | 4,106,200 | -0.59(-3.06%) |
Jul 11, 2002 | 16.55 | 19.60 | 16.10 | 19.27 | 4,637,400 | +2.87(+17.50%) |
Jul 10, 2002 | 18.24 | 18.42 | 16.25 | 16.40 | 5,066,700 | -1.72(-9.49%) |
Jul 09, 2002 | 18.50 | 19.12 | 18.30 | 18.12 | 2,415,700 | -0.38(-2.05%) |
Jul 08, 2002 | 20.35 | 20.80 | 18.19 | 18.50 | 4,613,100 | -1.71(-8.46%) |
Jul 05, 2002 | 19.35 | 20.24 | 19.35 | 20.21 | 2,127,000 | +1.43(+7.61%) |
Jul 04, 2002 | 19.15 | 19.75 | 18.38 | 18.78 | 2,967,400 | +0.00(+0.00%) |
Jul 03, 2002 | 19.15 | 19.75 | 18.38 | 18.78 | 2,967,400 | -0.37(-1.93%) |
Jul 02, 2002 | 19.34 | 20.30 | 18.92 | 19.15 | 2,775,200 | -0.19(-0.98%) |
Jul 01, 2002 | 22.86 | 22.86 | 19.27 | 19.34 | 3,350,900 | -3.37(-14.84%) |
Jun 28, 2002 | 22.50 | 23.65 | 22.50 | 22.71 | 1,600,500 | +0.10(+0.44%) |
Jun 27, 2002 | 22.22 | 23.00 | 21.70 | 22.61 | 1,843,200 | +0.72(+3.29%) |
Jun 26, 2002 | 21.80 | 22.50 | 21.10 | 21.89 | 190,000 | -0.51(-2.28%) |
Jun 25, 2002 | 24.10 | 24.30 | 22.23 | 22.40 | 2,100,300 | -0.75(-3.24%) |
Jun 21, 2002 | 23.60 | 23.85 | 23.10 | 23.15 | 1,532,000 | -0.27(-1.15%) |
Jun 20, 2002 | 24.05 | 24.76 | 23.21 | 23.42 | 1,813,500 | -0.82(-3.38%) |
Jun 19, 2002 | 24.60 | 25.18 | 23.86 | 24.24 | 2,105,100 | -0.49(-1.98%) |
Jun 18, 2002 | 25.18 | 26.15 | 24.60 | 24.73 | 2,246,300 | -0.45(-1.79%) |
Jun 17, 2002 | 25.00 | 25.52 | 24.55 | 25.18 | 1,804,100 | +0.84(+3.45%) |
Jun 14, 2002 | 23.50 | 24.62 | 23.50 | 24.34 | 2,234,000 | -1.41(-5.48%) |
Jun 12, 2002 | 25.56 | 26.30 | 25.11 | 25.75 | 1,993,300 | -0.11(-0.43%) |
Jun 11, 2002 | 26.51 | 26.74 | 25.50 | 25.86 | 1,567,800 | -0.54(-2.05%) |
Jun 10, 2002 | 26.65 | 26.77 | 26.05 | 26.40 | 1,592,900 | +0.00(+0.00%) |
Jun 07, 2002 | 26.10 | 26.60 | 25.80 | 26.40 | 2,794,100 | -0.50(-1.86%) |
Jun 06, 2002 | 27.05 | 27.15 | 26.50 | 26.90 | 2,472,800 | -0.28(-1.03%) |
Jun 05, 2002 | 27.35 | 27.80 | 26.32 | 27.18 | 2,174,800 | -2.34(-7.93%) |
May 31, 2002 | 29.60 | 30.41 | 29.42 | 29.52 | 1,098,000 | -0.93(-3.05%) |
May 28, 2002 | 30.25 | 30.78 | 29.85 | 30.45 | 1,048,400 | +0.19(+0.63%) |
May 27, 2002 | 30.60 | 30.75 | 30.08 | 30.26 | 107,290,000 | +0.00(+0.00%) |
May 24, 2002 | 30.60 | 30.75 | 30.08 | 30.26 | 1,145,600 | -1.04(-3.32%) |
May 23, 2002 | 31.40 | 31.74 | 30.64 | 31.30 | 1,143,400 | +0.10(+0.32%) |
May 22, 2002 | 31.10 | 31.43 | 30.31 | 31.20 | 50,000 | -0.05(-0.16%) |
May 21, 2002 | 32.01 | 32.44 | 30.92 | 31.25 | 1,627,500 | -0.25(-0.79%) |
May 20, 2002 | 32.25 | 32.25 | 31.11 | 31.50 | 993,600 | -0.95(-2.93%) |
May 17, 2002 | 32.70 | 33.20 | 31.21 | 32.45 | 1,604,500 | +0.33(+1.03%) |
May 16, 2002 | 32.20 | 32.54 | 30.78 | 32.12 | 1,731,200 | -0.43(-1.32%) |
May 15, 2002 | 30.75 | 32.90 | 30.40 | 32.55 | 3,849,000 | +1.39(+4.46%) |
May 14, 2002 | 32.40 | 32.40 | 30.61 | 31.16 | 3,490,400 | +1.94(+6.64%) |
May 13, 2002 | 27.80 | 29.40 | 27.65 | 29.22 | 1,803,300 | +1.57(+5.68%) |
May 10, 2002 | 28.53 | 28.85 | 27.20 | 27.65 | 1,577,100 | -0.79(-2.78%) |
May 09, 2002 | 28.55 | 29.28 | 28.01 | 28.44 | 2,744,800 | -0.16(-0.56%) |
May 08, 2002 | 27.25 | 28.63 | 27.23 | 28.60 | 4,486,900 | +3.11(+12.20%) |
May 07, 2002 | 26.63 | 26.70 | 25.32 | 25.49 | 3,343,000 | -1.11(-4.17%) |
May 06, 2002 | 27.00 | 27.43 | 26.52 | 26.60 | 1,721,400 | -0.44(-1.63%) |
May 03, 2002 | 26.60 | 27.41 | 26.50 | 27.04 | 1,820,200 | +0.14(+0.52%) |
May 02, 2002 | 27.22 | 27.51 | 26.55 | 26.90 | 2,240,100 | -0.70(-2.54%) |