Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.45 | 11.55 | 11.28 | 11.44 | 15,451,547 | -0.12(-1.04%) |
Apr 29, 2003 | 11.52 | 11.64 | 11.41 | 11.56 | 14,352,617 | +0.23(+2.07%) |
Apr 28, 2003 | 11.00 | 11.34 | 10.80 | 11.32 | 22,688,102 | +0.75(+7.08%) |
Apr 25, 2003 | 10.65 | 10.70 | 10.56 | 10.58 | 6,281,587 | -0.07(-0.69%) |
Apr 24, 2003 | 10.57 | 10.70 | 10.53 | 10.65 | 5,717,845 | +0.05(+0.44%) |
Apr 23, 2003 | 10.74 | 10.74 | 10.59 | 10.60 | 8,326,664 | -0.13(-1.25%) |
Apr 22, 2003 | 10.60 | 10.76 | 10.57 | 10.74 | 9,015,682 | +0.03(+0.25%) |
Apr 21, 2003 | 10.74 | 10.83 | 10.57 | 10.71 | 6,696,432 | +0.01(+0.06%) |
Apr 17, 2003 | 10.54 | 10.70 | 10.05 | 10.70 | 6,967,017 | +0.17(+1.59%) |
Apr 16, 2003 | 10.55 | 10.60 | 10.39 | 10.54 | 8,760,795 | -0.07(-0.63%) |
Apr 15, 2003 | 10.54 | 10.64 | 10.45 | 10.60 | 7,623,893 | +0.10(+0.96%) |
Apr 14, 2003 | 10.50 | 10.63 | 10.33 | 10.50 | 8,719,684 | -0.05(-0.51%) |
Apr 11, 2003 | 10.56 | 10.66 | 10.42 | 10.56 | 6,746,513 | -0.01(-0.13%) |
Apr 10, 2003 | 10.47 | 10.57 | 10.25 | 10.57 | 9,326,480 | +0.20(+1.94%) |
Apr 09, 2003 | 10.65 | 10.65 | 10.28 | 10.37 | 13,321,856 | -0.23(-2.15%) |
Apr 08, 2003 | 10.67 | 10.74 | 10.45 | 10.60 | 22,112,550 | +0.03(+0.25%) |
Apr 07, 2003 | 9.967 | 10.61 | 9.867 | 10.57 | 30,238,742 | +0.84(+8.59%) |
Apr 04, 2003 | 9.465 | 9.733 | 9.465 | 9.733 | 10,358,885 | +0.31(+3.34%) |
Apr 03, 2003 | 9.653 | 9.659 | 9.285 | 9.418 | 9,255,022 | -0.16(-1.68%) |
Apr 02, 2003 | 9.432 | 9.699 | 9.432 | 9.579 | 11,381,873 | +0.18(+1.92%) |
Apr 01, 2003 | 9.766 | 9.786 | 9.372 | 9.398 | 9,946,581 | -0.27(-2.84%) |
Mar 31, 2003 | 9.733 | 9.786 | 9.579 | 9.673 | 8,956,034 | -0.25(-2.56%) |
Mar 28, 2003 | 9.699 | 10.17 | 9.599 | 9.927 | 12,669,315 | +0.23(+2.34%) |
Mar 27, 2003 | 9.465 | 9.820 | 9.445 | 9.699 | 10,480,275 | +0.18(+1.90%) |
Mar 26, 2003 | 9.532 | 9.619 | 9.418 | 9.519 | 6,777,458 | +0.05(+0.49%) |
Mar 25, 2003 | 9.385 | 9.566 | 9.231 | 9.472 | 5,966,304 | +0.09(+0.93%) |
Mar 24, 2003 | 9.579 | 9.633 | 9.325 | 9.385 | 6,915,292 | -0.41(-4.23%) |
Mar 21, 2003 | 9.639 | 9.853 | 9.499 | 9.800 | 9,667,326 | +0.18(+1.88%) |
Mar 20, 2003 | 9.746 | 9.746 | 9.345 | 9.619 | 7,365,567 | -0.13(-1.30%) |
Mar 19, 2003 | 9.512 | 9.820 | 9.445 | 9.746 | 10,628,573 | +0.17(+1.82%) |
Mar 18, 2003 | 9.298 | 9.633 | 9.198 | 9.572 | 15,181,710 | +0.41(+4.45%) |
Mar 17, 2003 | 9.057 | 9.171 | 8.857 | 9.164 | 12,394,096 | +0.11(+1.18%) |
Mar 14, 2003 | 8.562 | 9.057 | 8.535 | 9.057 | 20,476,786 | +0.49(+5.78%) |
Mar 13, 2003 | 8.428 | 8.589 | 8.375 | 8.562 | 15,207,423 | +0.28(+3.39%) |
Mar 12, 2003 | 8.328 | 8.395 | 8.107 | 8.281 | 12,819,706 | -0.06(-0.72%) |
Mar 11, 2003 | 8.308 | 8.495 | 8.308 | 8.341 | 7,604,608 | -0.02(-0.24%) |
Mar 10, 2003 | 8.529 | 8.569 | 8.301 | 8.362 | 7,688,026 | -0.21(-2.50%) |
Mar 07, 2003 | 8.335 | 8.629 | 8.321 | 8.576 | 10,741,291 | +0.14(+1.67%) |
Mar 06, 2003 | 8.375 | 8.596 | 8.368 | 8.435 | 9,767,786 | -0.11(-1.25%) |
Mar 05, 2003 | 8.676 | 8.729 | 8.529 | 8.542 | 7,221,156 | -0.09(-1.08%) |
Mar 04, 2003 | 8.703 | 8.763 | 8.636 | 8.636 | 5,558,036 | -0.19(-2.12%) |
Mar 03, 2003 | 9.265 | 9.265 | 8.823 | 8.823 | 7,195,443 | -0.28(-3.09%) |
Feb 28, 2003 | 8.930 | 9.158 | 8.877 | 9.104 | 13,486,150 | +0.24(+2.72%) |
Feb 27, 2003 | 8.609 | 8.870 | 8.562 | 8.863 | 10,939,370 | +0.29(+3.43%) |
Feb 26, 2003 | 8.729 | 8.810 | 8.542 | 8.569 | 8,635,220 | -0.23(-2.59%) |
Feb 25, 2003 | 8.897 | 8.897 | 8.649 | 8.796 | 9,981,413 | -0.08(-0.90%) |
Feb 24, 2003 | 9.097 | 9.104 | 8.803 | 8.877 | 6,025,952 | -0.21(-2.28%) |
Feb 21, 2003 | 8.870 | 9.158 | 8.843 | 9.084 | 5,922,054 | +0.13(+1.49%) |
Feb 20, 2003 | 9.198 | 9.198 | 8.897 | 8.950 | 5,510,796 | -0.08(-0.89%) |
Feb 19, 2003 | 9.024 | 9.111 | 8.970 | 9.030 | 6,892,868 | +0.03(+0.37%) |
Feb 18, 2003 | 8.883 | 9.044 | 8.870 | 8.997 | 8,308,874 | -0.11(-1.25%) |
Feb 14, 2003 | 8.910 | 9.124 | 8.803 | 9.111 | 10,791,969 | +0.03(+0.37%) |
Feb 13, 2003 | 9.131 | 9.178 | 8.970 | 9.077 | 8,824,180 | -0.17(-1.88%) |
Feb 12, 2003 | 9.238 | 9.398 | 9.144 | 9.251 | 8,682,012 | -0.05(-0.50%) |
Feb 11, 2003 | 9.245 | 9.485 | 9.238 | 9.298 | 10,325,997 | +0.13(+1.46%) |
Feb 10, 2003 | 9.124 | 9.204 | 9.071 | 9.164 | 6,902,585 | +0.10(+1.11%) |
Feb 07, 2003 | 9.218 | 9.345 | 9.017 | 9.064 | 8,176,273 | -0.09(-0.95%) |
Feb 06, 2003 | 9.338 | 9.445 | 9.151 | 9.151 | 8,409,185 | -0.25(-2.70%) |
Feb 05, 2003 | 9.566 | 9.686 | 9.398 | 9.405 | 7,119,650 | -0.16(-1.68%) |
Feb 04, 2003 | 9.552 | 9.626 | 9.398 | 9.566 | 10,176,503 | -0.15(-1.52%) |
Feb 03, 2003 | 9.412 | 9.780 | 9.412 | 9.713 | 10,012,059 | +0.19(+1.97%) |
Jan 31, 2003 | 9.532 | 9.626 | 9.305 | 9.525 | 13,266,543 | -0.15(-1.52%) |
Jan 30, 2003 | 9.666 | 9.740 | 9.499 | 9.673 | 10,547,696 | +0.05(+0.56%) |
Jan 29, 2003 | 9.820 | 9.820 | 9.532 | 9.619 | 10,396,259 | -0.19(-1.98%) |
Jan 28, 2003 | 9.833 | 9.887 | 9.699 | 9.813 | 9,338,888 | -0.02(-0.20%) |
Jan 27, 2003 | 9.793 | 10.03 | 9.793 | 9.833 | 9,040,947 | -0.13(-1.34%) |
Jan 24, 2003 | 10.22 | 10.24 | 9.887 | 9.967 | 13,693,797 | -0.07(-0.67%) |
Jan 23, 2003 | 9.987 | 10.22 | 9.800 | 10.03 | 22,309,732 | -0.24(-2.34%) |
Jan 22, 2003 | 10.25 | 10.66 | 10.17 | 10.27 | 10,945,201 | +0.01(+0.13%) |
Jan 21, 2003 | 10.45 | 10.47 | 10.24 | 10.26 | 9,816,820 | -0.07(-0.71%) |
Jan 17, 2003 | 10.60 | 10.61 | 10.17 | 10.33 | 21,007,340 | -0.27(-2.52%) |
Jan 16, 2003 | 11.18 | 11.30 | 10.47 | 10.60 | 25,664,676 | -0.56(-5.03%) |
Jan 15, 2003 | 11.18 | 11.27 | 10.99 | 11.16 | 9,570,155 | -0.18(-1.59%) |
Jan 14, 2003 | 11.47 | 11.53 | 11.27 | 11.34 | 11,107,850 | -0.25(-2.14%) |
Jan 13, 2003 | 11.61 | 11.63 | 11.41 | 11.59 | 8,291,085 | +0.06(+0.52%) |
Jan 10, 2003 | 11.19 | 11.54 | 11.14 | 11.53 | 11,551,249 | +0.25(+2.19%) |
Jan 09, 2003 | 11.23 | 11.44 | 11.20 | 11.28 | 12,368,084 | +0.02(+0.18%) |
Jan 08, 2003 | 11.06 | 11.32 | 11.01 | 11.26 | 8,500,227 | +0.11(+1.02%) |
Jan 07, 2003 | 11.14 | 11.16 | 10.94 | 11.15 | 7,403,539 | +0.01(+0.12%) |
Jan 06, 2003 | 10.87 | 11.15 | 10.82 | 11.14 | 10,929,354 | +0.35(+3.29%) |
Jan 03, 2003 | 11.04 | 11.07 | 10.72 | 10.78 | 8,543,281 | -0.29(-2.60%) |
Jan 02, 2003 | 10.82 | 11.10 | 10.67 | 11.07 | 12,420,706 | +0.31(+2.92%) |
Dec 31, 2002 | 10.50 | 10.76 | 10.44 | 10.76 | 11,536,599 | +0.22(+2.10%) |
Dec 30, 2002 | 10.46 | 10.54 | 10.30 | 10.54 | 10,745,028 | +0.17(+1.61%) |
Dec 27, 2002 | 10.36 | 10.48 | 10.35 | 10.37 | 9,066,062 | -0.05(-0.51%) |
Dec 26, 2002 | 10.37 | 10.48 | 10.34 | 10.42 | 8,658,541 | +0.07(+0.65%) |
Dec 24, 2002 | 10.28 | 10.42 | 10.25 | 10.35 | 5,773,307 | -0.05(-0.45%) |
Dec 23, 2002 | 10.17 | 10.40 | 10.15 | 10.40 | 16,987,148 | -0.13(-1.27%) |
Dec 20, 2002 | 10.37 | 10.61 | 10.35 | 10.54 | 29,049,070 | +0.07(+0.70%) |
Dec 19, 2002 | 10.52 | 10.63 | 10.38 | 10.46 | 16,727,029 | -0.21(-2.00%) |
Dec 18, 2002 | 10.52 | 10.76 | 10.50 | 10.68 | 19,847,566 | -0.02(-0.19%) |
Dec 17, 2002 | 11.07 | 11.16 | 10.42 | 10.70 | 52,823,544 | -0.93(-8.00%) |
Dec 16, 2002 | 11.71 | 11.74 | 11.47 | 11.63 | 9,467,004 | +0.03(+0.23%) |
Dec 13, 2002 | 11.48 | 11.83 | 11.45 | 11.60 | 8,186,738 | -0.04(-0.35%) |
Dec 12, 2002 | 11.51 | 11.73 | 11.51 | 11.64 | 8,639,406 | +0.13(+1.16%) |
Dec 11, 2002 | 11.44 | 11.60 | 11.32 | 11.51 | 9,771,374 | -0.10(-0.86%) |
Dec 10, 2002 | 11.65 | 11.69 | 11.49 | 11.61 | 9,338,141 | -0.03(-0.29%) |
Dec 09, 2002 | 11.94 | 12.01 | 11.49 | 11.64 | 14,123,741 | -0.38(-3.17%) |
Dec 06, 2002 | 12.26 | 12.39 | 11.97 | 12.02 | 12,547,328 | -0.54(-4.31%) |
Dec 05, 2002 | 12.15 | 12.82 | 11.89 | 12.56 | 21,106,604 | +0.27(+2.23%) |
Dec 04, 2002 | 12.05 | 12.48 | 11.77 | 12.29 | 10,626,928 | +0.09(+0.71%) |
Dec 03, 2002 | 12.51 | 12.52 | 12.13 | 12.20 | 6,791,511 | -0.33(-2.67%) |
Dec 02, 2002 | 12.46 | 12.61 | 12.33 | 12.54 | 7,654,240 | +0.16(+1.30%) |
Nov 29, 2002 | 12.29 | 12.47 | 12.19 | 12.38 | 3,422,216 | +0.00(+0.00%) |
Nov 27, 2002 | 12.17 | 12.47 | 12.15 | 12.38 | 6,121,479 | +0.19(+1.54%) |
Nov 26, 2002 | 12.02 | 12.31 | 12.00 | 12.19 | 6,354,241 | -0.01(-0.05%) |
Nov 25, 2002 | 12.36 | 12.50 | 12.06 | 12.19 | 9,372,076 | -0.27(-2.20%) |
Nov 22, 2002 | 12.40 | 12.74 | 12.39 | 12.47 | 8,617,131 | -0.04(-0.32%) |
Nov 21, 2002 | 12.07 | 12.62 | 12.07 | 12.51 | 8,038,440 | +0.43(+3.60%) |
Nov 20, 2002 | 11.89 | 12.17 | 11.87 | 12.07 | 5,990,522 | +0.14(+1.18%) |
Nov 19, 2002 | 11.84 | 12.05 | 11.73 | 11.93 | 7,691,913 | +0.06(+0.51%) |
Nov 18, 2002 | 11.73 | 11.98 | 11.63 | 11.87 | 12,442,084 | +0.25(+2.13%) |
Nov 15, 2002 | 11.57 | 11.70 | 11.44 | 11.63 | 9,808,897 | +0.05(+0.46%) |
Nov 14, 2002 | 11.47 | 11.63 | 11.34 | 11.57 | 9,019,120 | +0.10(+0.88%) |
Nov 13, 2002 | 11.14 | 11.49 | 11.05 | 11.47 | 12,020,959 | +0.04(+0.35%) |
Nov 12, 2002 | 11.37 | 11.54 | 10.87 | 11.43 | 16,094,819 | +0.00(+0.00%) |
Nov 11, 2002 | 11.61 | 11.69 | 11.43 | 11.43 | 10,474,893 | -0.47(-3.93%) |
Nov 08, 2002 | 11.71 | 11.98 | 11.04 | 11.90 | 29,810,144 | -1.02(-7.87%) |
Nov 07, 2002 | 12.71 | 13.18 | 12.58 | 12.92 | 11,725,410 | +0.17(+1.31%) |
Nov 06, 2002 | 12.60 | 12.86 | 12.50 | 12.75 | 11,403,250 | +0.09(+0.69%) |
Nov 05, 2002 | 12.38 | 12.66 | 12.31 | 12.66 | 8,617,879 | +0.33(+2.71%) |
Nov 04, 2002 | 12.25 | 12.55 | 12.17 | 12.33 | 10,984,518 | +0.20(+1.65%) |
Nov 01, 2002 | 12.05 | 12.29 | 12.03 | 12.13 | 6,477,872 | +0.01(+0.11%) |
Oct 31, 2002 | 12.11 | 12.31 | 11.97 | 12.11 | 8,063,854 | -0.06(-0.49%) |
Oct 30, 2002 | 12.28 | 12.29 | 11.95 | 12.17 | 7,113,820 | -0.15(-1.19%) |
Oct 29, 2002 | 12.15 | 12.41 | 11.97 | 12.32 | 5,675,239 | +0.07(+0.55%) |
Oct 28, 2002 | 12.59 | 12.60 | 12.21 | 12.25 | 5,783,174 | -0.12(-0.97%) |
Oct 25, 2002 | 12.33 | 12.54 | 12.23 | 12.38 | 7,665,153 | -0.14(-1.12%) |
Oct 24, 2002 | 12.90 | 12.92 | 12.42 | 12.52 | 6,822,007 | -0.36(-2.81%) |
Oct 23, 2002 | 12.48 | 12.96 | 12.39 | 12.88 | 9,638,773 | +0.20(+1.58%) |
Oct 22, 2002 | 12.68 | 13.35 | 12.48 | 12.68 | 25,319,794 | +0.43(+3.55%) |
Oct 21, 2002 | 11.77 | 12.34 | 11.70 | 12.24 | 10,430,941 | +0.55(+4.69%) |
Oct 18, 2002 | 11.69 | 11.79 | 11.55 | 11.69 | 7,850,675 | -0.23(-1.96%) |
Oct 17, 2002 | 11.76 | 11.93 | 11.43 | 11.93 | 9,938,060 | +0.22(+1.89%) |
Oct 16, 2002 | 11.74 | 11.89 | 11.58 | 11.71 | 7,397,858 | -0.37(-3.10%) |
Oct 15, 2002 | 12.15 | 12.41 | 11.77 | 12.08 | 11,764,876 | +0.06(+0.50%) |
Oct 14, 2002 | 11.92 | 12.04 | 11.81 | 12.02 | 4,959,462 | +0.00(+0.00%) |
Oct 11, 2002 | 11.65 | 12.21 | 11.54 | 12.02 | 10,188,014 | +0.54(+4.66%) |
Oct 10, 2002 | 10.85 | 11.58 | 10.54 | 11.49 | 17,768,254 | +0.41(+3.68%) |
Oct 09, 2002 | 11.61 | 11.75 | 10.97 | 11.08 | 11,586,380 | -0.67(-5.69%) |
Oct 08, 2002 | 11.71 | 11.94 | 11.51 | 11.75 | 7,676,963 | +0.07(+0.63%) |
Oct 07, 2002 | 11.54 | 11.83 | 11.51 | 11.67 | 8,065,199 | -0.03(-0.29%) |
Oct 04, 2002 | 12.01 | 12.07 | 11.55 | 11.71 | 7,808,817 | -0.19(-1.63%) |
Oct 03, 2002 | 12.13 | 12.35 | 11.87 | 11.90 | 7,583,380 | -0.27(-2.20%) |
Oct 02, 2002 | 12.07 | 12.63 | 12.04 | 12.17 | 10,909,023 | -0.06(-0.49%) |
Oct 01, 2002 | 11.93 | 12.36 | 11.80 | 12.23 | 10,727,538 | +0.41(+3.51%) |
Sep 30, 2002 | 11.97 | 12.06 | 11.65 | 11.81 | 15,140,300 | -0.47(-3.86%) |
Sep 27, 2002 | 12.22 | 12.61 | 12.17 | 12.29 | 16,994,176 | -0.05(-0.43%) |
Sep 26, 2002 | 12.09 | 12.44 | 12.07 | 12.34 | 11,161,220 | +0.23(+1.93%) |
Sep 25, 2002 | 12.04 | 12.31 | 11.94 | 12.11 | 13,410,506 | +0.13(+1.12%) |
Sep 24, 2002 | 12.01 | 12.09 | 11.84 | 11.97 | 13,517,693 | -0.17(-1.43%) |
Sep 23, 2002 | 11.94 | 12.31 | 11.91 | 12.15 | 13,894,567 | +0.14(+1.17%) |
Sep 20, 2002 | 12.04 | 12.20 | 11.91 | 12.01 | 19,436,010 | +0.07(+0.56%) |
Sep 19, 2002 | 11.91 | 12.31 | 11.91 | 11.94 | 22,377,902 | -0.21(-1.71%) |
Sep 18, 2002 | 12.44 | 12.51 | 11.97 | 12.15 | 29,277,198 | -0.50(-3.97%) |
Sep 17, 2002 | 14.18 | 14.18 | 12.64 | 12.65 | 36,124,620 | -1.86(-12.82%) |
Sep 16, 2002 | 14.18 | 14.68 | 14.01 | 14.51 | 13,184,022 | +0.78(+5.65%) |
Sep 13, 2002 | 13.45 | 13.83 | 13.39 | 13.73 | 12,418,464 | +0.15(+1.08%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.30 | 13.59 | 23,853,406 | -0.69(-4.83%) |
Sep 11, 2002 | 14.35 | 14.44 | 14.24 | 14.27 | 7,205,011 | +0.03(+0.19%) |
Sep 10, 2002 | 14.44 | 14.58 | 13.94 | 14.25 | 9,046,777 | -0.10(-0.70%) |
Sep 09, 2002 | 14.01 | 14.51 | 13.99 | 14.35 | 10,764,463 | +0.06(+0.42%) |
Sep 06, 2002 | 14.68 | 14.85 | 14.03 | 14.29 | 12,827,031 | -0.41(-2.78%) |
Sep 05, 2002 | 14.62 | 14.84 | 13.92 | 14.70 | 15,076,018 | -0.18(-1.21%) |
Sep 04, 2002 | 15.40 | 15.41 | 14.72 | 14.88 | 10,342,142 | -0.53(-3.43%) |
Sep 03, 2002 | 15.77 | 15.78 | 15.34 | 15.41 | 5,932,967 | -0.49(-3.07%) |
Aug 30, 2002 | 15.94 | 16.12 | 15.77 | 15.89 | 3,594,732 | -0.03(-0.21%) |
Aug 29, 2002 | 15.77 | 16.13 | 15.56 | 15.93 | 5,553,402 | +0.16(+1.02%) |
Aug 28, 2002 | 15.73 | 16.10 | 15.70 | 15.77 | 7,480,528 | -0.19(-1.17%) |
Aug 27, 2002 | 16.05 | 16.19 | 15.79 | 15.95 | 5,476,861 | -0.07(-0.46%) |
Aug 26, 2002 | 16.29 | 16.31 | 15.62 | 16.03 | 4,745,686 | -0.13(-0.79%) |
Aug 23, 2002 | 16.15 | 16.46 | 16.05 | 16.15 | 4,235,313 | -0.17(-1.02%) |
Aug 22, 2002 | 16.51 | 16.52 | 16.03 | 16.32 | 4,790,982 | -0.08(-0.49%) |
Aug 21, 2002 | 16.39 | 16.56 | 16.22 | 16.40 | 7,565,291 | +0.10(+0.62%) |
Aug 20, 2002 | 16.47 | 16.47 | 16.09 | 16.30 | 9,018,224 | -0.16(-0.97%) |
Aug 19, 2002 | 15.85 | 16.52 | 15.75 | 16.46 | 7,171,674 | +0.54(+3.40%) |
Aug 16, 2002 | 16.29 | 16.29 | 15.87 | 15.92 | 8,266,568 | -0.24(-1.49%) |
Aug 15, 2002 | 15.47 | 16.16 | 15.39 | 16.16 | 7,933,346 | +0.78(+5.04%) |
Aug 14, 2002 | 15.03 | 15.55 | 14.92 | 15.39 | 8,054,286 | +0.23(+1.50%) |
Aug 13, 2002 | 15.33 | 15.54 | 15.10 | 15.16 | 7,775,031 | -0.17(-1.13%) |
Aug 12, 2002 | 15.15 | 15.58 | 14.89 | 15.33 | 8,476,158 | +0.11(+0.70%) |
Aug 09, 2002 | 14.74 | 15.30 | 14.71 | 15.22 | 10,270,235 | +0.17(+1.16%) |
Aug 08, 2002 | 15.72 | 15.85 | 14.76 | 15.05 | 17,475,098 | -0.58(-3.68%) |
Aug 07, 2002 | 15.67 | 15.81 | 15.20 | 15.63 | 9,074,882 | +0.25(+1.65%) |
Aug 06, 2002 | 15.95 | 16.13 | 15.36 | 15.37 | 8,007,046 | -0.58(-3.61%) |
Aug 05, 2002 | 15.77 | 16.18 | 15.77 | 15.95 | 5,801,263 | +0.03(+0.17%) |
Aug 02, 2002 | 16.13 | 16.28 | 15.61 | 15.92 | 6,311,037 | -0.36(-2.22%) |
Aug 01, 2002 | 16.49 | 16.95 | 16.25 | 16.28 | 8,603,527 | -0.27(-1.66%) |
Jul 31, 2002 | 16.55 | 16.72 | 16.25 | 16.56 | 6,376,515 | +0.17(+1.02%) |
Jul 30, 2002 | 16.44 | 16.92 | 16.29 | 16.39 | 8,673,939 | -0.12(-0.73%) |
Jul 29, 2002 | 16.36 | 16.64 | 16.03 | 16.51 | 8,362,094 | +0.80(+5.07%) |
Jul 26, 2002 | 14.80 | 15.72 | 14.66 | 15.71 | 11,710,759 | +1.10(+7.51%) |
Jul 25, 2002 | 15.81 | 16.16 | 14.55 | 14.62 | 19,351,246 | -1.28(-8.08%) |
Jul 24, 2002 | 15.39 | 16.38 | 15.22 | 15.90 | 13,615,013 | -0.05(-0.29%) |
Jul 23, 2002 | 15.67 | 16.34 | 15.65 | 15.95 | 8,054,884 | +0.36(+2.32%) |
Jul 22, 2002 | 15.72 | 16.33 | 15.25 | 15.59 | 14,632,918 | -0.58(-3.60%) |
Jul 19, 2002 | 16.72 | 16.72 | 16.12 | 16.17 | 8,865,889 | -0.63(-3.74%) |
Jul 18, 2002 | 17.14 | 17.33 | 16.80 | 16.80 | 6,830,379 | -0.39(-2.30%) |
Jul 17, 2002 | 17.57 | 17.73 | 16.97 | 17.19 | 8,986,979 | -0.23(-1.34%) |
Jul 16, 2002 | 17.51 | 17.73 | 17.36 | 17.43 | 6,747,260 | -0.33(-1.88%) |
Jul 15, 2002 | 18.06 | 18.11 | 17.35 | 17.76 | 11,547,960 | -0.38(-2.10%) |
Jul 12, 2002 | 18.30 | 18.34 | 17.96 | 18.14 | 9,237,232 | -0.18(-0.99%) |
Jul 11, 2002 | 18.70 | 18.86 | 18.27 | 18.32 | 15,479,203 | -0.47(-2.49%) |
Jul 10, 2002 | 18.73 | 19.06 | 18.68 | 18.79 | 12,833,459 | +0.19(+1.04%) |
Jul 09, 2002 | 18.70 | 18.82 | 18.36 | 18.60 | 9,618,890 | -0.07(-0.36%) |
Jul 08, 2002 | 18.56 | 18.72 | 18.40 | 18.66 | 6,036,865 | +0.04(+0.22%) |
Jul 05, 2002 | 18.68 | 18.68 | 18.45 | 18.62 | 3,653,632 | +0.27(+1.49%) |
Jul 04, 2002 | 18.60 | 18.79 | 18.11 | 18.35 | 8,771,259 | +0.00(+0.00%) |
Jul 03, 2002 | 18.60 | 18.79 | 18.11 | 18.35 | 8,771,259 | -0.19(-1.01%) |
Jul 02, 2002 | 18.80 | 18.89 | 18.47 | 18.54 | 4,689,476 | -0.26(-1.39%) |
Jul 01, 2002 | 19.04 | 19.14 | 18.74 | 18.80 | 6,609,875 | -0.23(-1.23%) |
Jun 28, 2002 | 19.24 | 19.28 | 18.83 | 19.03 | 8,656,448 | -0.15(-0.77%) |
Jun 27, 2002 | 19.22 | 19.31 | 18.88 | 19.18 | 7,721,363 | -0.07(-0.38%) |
Jun 26, 2002 | 19.16 | 19.33 | 18.64 | 19.25 | 10,036,576 | -0.18(-0.93%) |
Jun 25, 2002 | 19.42 | 19.69 | 19.31 | 19.43 | 9,373,720 | -0.07(-0.38%) |
Jun 24, 2002 | 19.42 | 19.71 | 19.24 | 19.51 | 6,404,172 | +0.11(+0.55%) |
Jun 21, 2002 | 19.47 | 19.83 | 19.30 | 19.40 | 13,953,169 | -0.35(-1.76%) |
Jun 20, 2002 | 20.03 | 20.08 | 19.68 | 19.75 | 6,172,905 | -0.31(-1.53%) |
Jun 19, 2002 | 19.99 | 20.25 | 19.86 | 20.05 | 5,862,107 | +0.12(+0.60%) |
Jun 18, 2002 | 19.96 | 20.07 | 19.76 | 19.93 | 6,598,962 | -0.01(-0.07%) |
Jun 17, 2002 | 19.92 | 20.01 | 19.67 | 19.95 | 8,660,185 | +0.47(+2.40%) |
Jun 14, 2002 | 19.81 | 19.87 | 19.10 | 19.48 | 9,125,710 | -0.46(-2.31%) |
Jun 13, 2002 | 19.87 | 20.03 | 19.69 | 19.94 | 4,874,848 | +0.04(+0.20%) |
Jun 12, 2002 | 19.90 | 20.17 | 19.77 | 19.90 | 6,451,412 | -0.03(-0.17%) |
Jun 11, 2002 | 20.23 | 20.36 | 19.87 | 19.93 | 6,553,217 | -0.34(-1.68%) |
Jun 10, 2002 | 20.17 | 20.36 | 20.07 | 20.28 | 4,926,723 | +0.25(+1.27%) |
Jun 07, 2002 | 19.91 | 20.11 | 19.84 | 20.02 | 7,092,591 | -0.05(-0.23%) |
Jun 06, 2002 | 20.06 | 20.23 | 19.94 | 20.07 | 5,303,448 | +0.01(+0.03%) |
Jun 05, 2002 | 19.60 | 20.10 | 19.57 | 20.06 | 5,152,459 | +0.47(+2.42%) |
Jun 04, 2002 | 19.71 | 19.81 | 19.50 | 19.59 | 5,565,959 | -0.15(-0.75%) |
Jun 03, 2002 | 20.07 | 20.13 | 19.73 | 19.73 | 5,205,081 | -0.29(-1.47%) |
May 31, 2002 | 20.03 | 20.14 | 19.85 | 20.03 | 7,442,856 | +0.11(+0.57%) |
May 30, 2002 | 20.03 | 20.23 | 19.87 | 19.91 | 5,398,376 | -0.16(-0.80%) |
May 29, 2002 | 20.33 | 20.34 | 19.95 | 20.07 | 6,105,632 | -0.09(-0.46%) |
May 28, 2002 | 20.17 | 20.34 | 20.14 | 20.17 | 4,085,221 | -0.07(-0.36%) |
May 27, 2002 | 20.34 | 20.43 | 20.13 | 20.24 | 5,343,213 | +0.00(+0.00%) |
May 24, 2002 | 20.34 | 20.43 | 20.13 | 20.24 | 5,343,213 | -0.09(-0.46%) |
May 23, 2002 | 20.44 | 20.55 | 20.10 | 20.34 | 7,341,648 | -0.17(-0.82%) |
May 22, 2002 | 20.20 | 20.52 | 20.13 | 20.50 | 6,895,857 | +0.17(+0.82%) |
May 21, 2002 | 20.30 | 20.34 | 20.11 | 20.34 | 7,429,551 | +0.18(+0.90%) |
May 20, 2002 | 19.93 | 20.17 | 19.81 | 20.15 | 5,283,416 | +0.08(+0.40%) |
May 17, 2002 | 20.03 | 20.11 | 19.73 | 20.07 | 5,168,455 | +0.03(+0.13%) |
May 16, 2002 | 20.11 | 20.24 | 19.87 | 20.05 | 5,628,448 | -0.06(-0.30%) |
May 15, 2002 | 20.07 | 20.19 | 20.01 | 20.11 | 7,699,686 | +0.05(+0.27%) |
May 14, 2002 | 20.40 | 20.46 | 19.96 | 20.05 | 9,127,354 | -0.29(-1.41%) |
May 13, 2002 | 20.05 | 20.42 | 20.01 | 20.34 | 11,566,797 | +0.40(+2.01%) |
May 10, 2002 | 19.69 | 20.05 | 19.67 | 19.94 | 10,350,663 | +0.35(+1.81%) |
May 09, 2002 | 19.20 | 19.73 | 19.20 | 19.59 | 6,378,608 | +0.27(+1.39%) |
May 08, 2002 | 19.61 | 19.66 | 19.20 | 19.32 | 9,745,362 | -0.22(-1.13%) |
May 07, 2002 | 19.63 | 19.92 | 19.41 | 19.54 | 9,772,122 | +0.07(+0.38%) |
May 06, 2002 | 19.63 | 19.90 | 19.47 | 19.47 | 9,276,549 | -0.13(-0.65%) |
May 03, 2002 | 19.18 | 19.67 | 19.14 | 19.59 | 12,248,190 | +0.53(+2.77%) |
May 02, 2002 | 19.06 | 19.21 | 18.97 | 19.06 | 8,061,910 | +0.01(+0.07%) |