Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.87 | 18.17 | 17.65 | 18.13 | 8,731,620 | +0.32(+1.80%) |
Apr 29, 2003 | 18.01 | 18.26 | 17.67 | 17.81 | 7,451,334 | -0.12(-0.65%) |
Apr 28, 2003 | 17.75 | 18.01 | 17.71 | 17.92 | 7,307,215 | +0.28(+1.60%) |
Apr 25, 2003 | 18.17 | 18.19 | 17.49 | 17.64 | 7,189,759 | -0.48(-2.63%) |
Apr 24, 2003 | 18.41 | 18.45 | 17.92 | 18.12 | 6,429,946 | -0.57(-3.07%) |
Apr 23, 2003 | 18.28 | 18.73 | 18.22 | 18.69 | 9,354,109 | +0.36(+1.96%) |
Apr 22, 2003 | 17.73 | 18.46 | 17.65 | 18.33 | 9,969,494 | +0.41(+2.28%) |
Apr 21, 2003 | 17.87 | 18.02 | 17.62 | 17.92 | 6,477,711 | +0.05(+0.27%) |
Apr 17, 2003 | 17.48 | 17.88 | 17.44 | 17.87 | 5,865,928 | +0.40(+2.28%) |
Apr 16, 2003 | 17.79 | 17.86 | 17.41 | 17.48 | 8,822,621 | -0.31(-1.75%) |
Apr 15, 2003 | 17.53 | 17.81 | 17.39 | 17.79 | 8,308,632 | +0.11(+0.60%) |
Apr 14, 2003 | 17.10 | 17.73 | 17.07 | 17.68 | 9,878,494 | +0.35(+2.02%) |
Apr 11, 2003 | 17.00 | 17.46 | 17.00 | 17.33 | 13,128,467 | +0.49(+2.88%) |
Apr 10, 2003 | 16.71 | 16.86 | 16.51 | 16.84 | 7,401,201 | +0.23(+1.40%) |
Apr 09, 2003 | 16.71 | 16.88 | 16.58 | 16.61 | 21,434,320 | -0.03(-0.18%) |
Apr 08, 2003 | 17.23 | 17.25 | 16.44 | 16.64 | 24,677,500 | -0.59(-3.44%) |
Apr 07, 2003 | 17.49 | 17.78 | 17.07 | 17.23 | 7,035,243 | +0.29(+1.72%) |
Apr 04, 2003 | 17.10 | 17.25 | 16.61 | 16.94 | 8,845,680 | -0.20(-1.19%) |
Apr 03, 2003 | 17.49 | 17.55 | 17.12 | 17.15 | 7,880,086 | -0.32(-1.84%) |
Apr 02, 2003 | 16.86 | 17.53 | 16.86 | 17.47 | 9,469,403 | +0.85(+5.08%) |
Apr 01, 2003 | 16.53 | 16.76 | 16.47 | 16.62 | 8,469,222 | +0.09(+0.53%) |
Mar 31, 2003 | 16.81 | 16.81 | 16.41 | 16.53 | 7,899,027 | -0.65(-3.79%) |
Mar 28, 2003 | 17.08 | 17.36 | 16.87 | 17.18 | 8,097,396 | +0.11(+0.63%) |
Mar 27, 2003 | 16.85 | 17.26 | 16.61 | 17.08 | 9,803,552 | -0.05(-0.28%) |
Mar 26, 2003 | 17.34 | 17.40 | 16.94 | 17.13 | 9,679,096 | -0.06(-0.34%) |
Mar 25, 2003 | 16.99 | 17.48 | 16.47 | 17.18 | 8,917,018 | +0.28(+1.67%) |
Mar 24, 2003 | 17.40 | 17.50 | 16.83 | 16.90 | 13,297,600 | -1.30(-7.15%) |
Mar 21, 2003 | 16.93 | 18.20 | 16.80 | 18.20 | 17,005,046 | +1.55(+9.34%) |
Mar 20, 2003 | 16.10 | 16.73 | 15.79 | 16.65 | 12,045,108 | +0.17(+1.00%) |
Mar 19, 2003 | 16.17 | 16.51 | 15.93 | 16.49 | 9,216,270 | +0.38(+2.35%) |
Mar 18, 2003 | 16.52 | 16.69 | 15.94 | 16.11 | 8,329,015 | -0.42(-2.53%) |
Mar 17, 2003 | 15.73 | 16.61 | 15.57 | 16.52 | 9,825,685 | +0.57(+3.59%) |
Mar 14, 2003 | 15.81 | 16.05 | 15.59 | 15.95 | 8,554,046 | +0.21(+1.36%) |
Mar 13, 2003 | 14.96 | 15.88 | 14.88 | 15.74 | 9,675,802 | +0.99(+6.72%) |
Mar 12, 2003 | 14.58 | 14.80 | 14.42 | 14.75 | 6,954,537 | +0.16(+1.07%) |
Mar 11, 2003 | 14.88 | 14.98 | 14.48 | 14.59 | 7,627,879 | -0.16(-1.05%) |
Mar 10, 2003 | 15.06 | 15.13 | 14.67 | 14.75 | 6,103,723 | -0.52(-3.44%) |
Mar 07, 2003 | 14.97 | 15.30 | 14.86 | 15.27 | 9,924,818 | +0.06(+0.38%) |
Mar 06, 2003 | 15.34 | 15.44 | 15.07 | 15.21 | 7,711,056 | -0.27(-1.76%) |
Mar 05, 2003 | 15.35 | 15.62 | 15.25 | 15.48 | 10,406,070 | -0.11(-0.68%) |
Mar 04, 2003 | 16.32 | 16.32 | 15.54 | 15.59 | 11,120,074 | -0.73(-4.46%) |
Mar 03, 2003 | 16.61 | 16.70 | 16.22 | 16.32 | 5,913,487 | -0.25(-1.52%) |
Feb 28, 2003 | 16.27 | 16.61 | 16.15 | 16.57 | 11,381,855 | +0.54(+3.39%) |
Feb 27, 2003 | 16.22 | 16.45 | 15.89 | 16.03 | 8,642,061 | -0.17(-1.02%) |
Feb 26, 2003 | 16.13 | 16.33 | 15.97 | 16.19 | 5,697,310 | -0.09(-0.54%) |
Feb 25, 2003 | 15.83 | 16.36 | 15.52 | 16.28 | 7,669,158 | +0.15(+0.90%) |
Feb 24, 2003 | 16.40 | 16.46 | 16.08 | 16.14 | 5,157,895 | -0.40(-2.41%) |
Feb 21, 2003 | 16.50 | 16.81 | 16.06 | 16.53 | 6,677,109 | +0.17(+1.01%) |
Feb 20, 2003 | 16.29 | 16.53 | 16.17 | 16.37 | 5,007,188 | +0.00(+0.00%) |
Feb 19, 2003 | 16.76 | 16.76 | 16.15 | 16.37 | 4,403,332 | -0.44(-2.60%) |
Feb 18, 2003 | 16.37 | 16.81 | 16.29 | 16.81 | 5,861,502 | +0.55(+3.41%) |
Feb 14, 2003 | 15.49 | 16.25 | 15.48 | 16.25 | 5,486,691 | +0.58(+3.72%) |
Feb 13, 2003 | 15.69 | 15.84 | 15.43 | 15.67 | 7,237,730 | -0.17(-1.04%) |
Feb 12, 2003 | 15.81 | 16.01 | 15.48 | 15.83 | 6,605,976 | -0.17(-1.09%) |
Feb 11, 2003 | 16.03 | 16.32 | 15.81 | 16.01 | 6,367,357 | +0.02(+0.12%) |
Feb 10, 2003 | 15.86 | 16.07 | 15.62 | 15.99 | 6,309,710 | +0.11(+0.67%) |
Feb 07, 2003 | 16.22 | 16.49 | 15.81 | 15.88 | 6,974,096 | -0.63(-3.82%) |
Feb 06, 2003 | 16.42 | 16.61 | 16.13 | 16.51 | 5,198,351 | +0.10(+0.59%) |
Feb 05, 2003 | 16.56 | 16.80 | 16.14 | 16.42 | 5,971,546 | +0.00(+0.00%) |
Feb 04, 2003 | 16.64 | 16.70 | 16.26 | 16.42 | 5,685,368 | -0.53(-3.15%) |
Feb 03, 2003 | 17.16 | 17.29 | 16.82 | 16.95 | 6,410,593 | -0.05(-0.29%) |
Jan 31, 2003 | 16.32 | 17.17 | 16.28 | 17.00 | 12,622,406 | +1.12(+7.03%) |
Jan 30, 2003 | 16.57 | 16.57 | 15.79 | 15.88 | 7,160,935 | -0.69(-4.16%) |
Jan 29, 2003 | 16.38 | 16.83 | 15.88 | 16.57 | 7,098,655 | +0.20(+1.25%) |
Jan 28, 2003 | 16.32 | 16.49 | 16.11 | 16.37 | 6,569,020 | +0.10(+0.60%) |
Jan 27, 2003 | 16.42 | 16.50 | 16.01 | 16.27 | 8,231,838 | -0.34(-2.05%) |
Jan 24, 2003 | 17.10 | 17.10 | 16.19 | 16.61 | 8,355,574 | -0.56(-3.28%) |
Jan 23, 2003 | 16.83 | 17.29 | 16.67 | 17.17 | 4,544,156 | +0.35(+2.08%) |
Jan 22, 2003 | 16.66 | 17.14 | 16.55 | 16.83 | 6,313,725 | +0.17(+0.99%) |
Jan 21, 2003 | 17.49 | 17.57 | 16.63 | 16.66 | 6,557,388 | -0.63(-3.65%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.20 | 17.29 | 6,823,183 | -0.24(-1.39%) |
Jan 16, 2003 | 17.68 | 17.91 | 17.39 | 17.53 | 6,274,916 | +0.06(+0.33%) |
Jan 15, 2003 | 17.78 | 17.92 | 17.27 | 17.48 | 7,634,982 | -0.47(-2.60%) |
Jan 14, 2003 | 17.63 | 17.98 | 17.59 | 17.94 | 5,555,044 | +0.17(+0.93%) |
Jan 13, 2003 | 17.87 | 18.01 | 17.63 | 17.78 | 5,832,369 | +0.15(+0.83%) |
Jan 10, 2003 | 17.56 | 17.93 | 17.44 | 17.63 | 6,875,169 | +0.07(+0.39%) |
Jan 09, 2003 | 17.29 | 17.78 | 17.25 | 17.56 | 7,469,348 | +0.39(+2.26%) |
Jan 08, 2003 | 17.54 | 17.54 | 17.07 | 17.17 | 6,514,976 | -0.36(-2.05%) |
Jan 07, 2003 | 17.68 | 17.84 | 17.49 | 17.53 | 6,246,607 | -0.19(-1.10%) |
Jan 06, 2003 | 16.97 | 17.77 | 16.95 | 17.73 | 8,076,087 | +0.86(+5.13%) |
Jan 03, 2003 | 16.77 | 16.95 | 16.59 | 16.86 | 4,708,657 | +0.10(+0.58%) |
Jan 02, 2003 | 16.32 | 16.88 | 16.11 | 16.77 | 10,700,587 | +0.92(+5.82%) |
Dec 31, 2002 | 15.49 | 15.98 | 15.37 | 15.84 | 6,168,680 | +0.26(+1.68%) |
Dec 30, 2002 | 15.21 | 15.60 | 15.06 | 15.58 | 7,769,835 | +0.03(+0.19%) |
Dec 27, 2002 | 15.93 | 16.19 | 15.48 | 15.55 | 5,648,206 | -0.53(-3.32%) |
Dec 26, 2002 | 15.98 | 16.47 | 15.98 | 16.09 | 4,239,346 | +0.15(+0.91%) |
Dec 24, 2002 | 15.83 | 16.16 | 15.83 | 15.94 | 2,431,792 | -0.21(-1.32%) |
Dec 23, 2002 | 16.03 | 16.49 | 16.00 | 16.15 | 5,879,619 | +0.17(+1.03%) |
Dec 20, 2002 | 16.08 | 16.22 | 15.75 | 15.99 | 7,764,894 | +0.25(+1.60%) |
Dec 19, 2002 | 15.95 | 16.17 | 15.53 | 15.74 | 7,343,657 | -0.32(-2.00%) |
Dec 18, 2002 | 16.55 | 16.55 | 15.93 | 16.06 | 7,469,760 | -0.49(-2.94%) |
Dec 17, 2002 | 16.37 | 16.75 | 16.28 | 16.54 | 5,485,558 | +0.15(+0.89%) |
Dec 16, 2002 | 16.17 | 16.56 | 16.08 | 16.40 | 6,059,150 | +0.35(+2.18%) |
Dec 13, 2002 | 16.05 | 16.27 | 15.93 | 16.05 | 6,173,518 | -0.34(-2.07%) |
Dec 12, 2002 | 16.24 | 16.56 | 16.07 | 16.39 | 5,816,104 | +0.01(+0.06%) |
Dec 11, 2002 | 16.17 | 16.66 | 16.15 | 16.38 | 5,542,073 | -0.17(-1.06%) |
Dec 10, 2002 | 16.17 | 16.69 | 16.03 | 16.55 | 9,832,994 | +0.18(+1.13%) |
Dec 09, 2002 | 16.64 | 16.74 | 16.29 | 16.37 | 6,365,504 | -0.31(-1.86%) |
Dec 06, 2002 | 16.76 | 16.94 | 16.37 | 16.68 | 9,881,067 | -0.46(-2.66%) |
Dec 05, 2002 | 17.22 | 17.29 | 16.81 | 17.14 | 6,565,932 | -0.04(-0.23%) |
Dec 04, 2002 | 16.94 | 17.39 | 16.37 | 17.17 | 17,634,948 | -0.84(-4.64%) |
Dec 03, 2002 | 18.46 | 18.54 | 17.92 | 18.01 | 7,413,760 | -0.83(-4.38%) |
Dec 02, 2002 | 19.33 | 19.66 | 18.60 | 18.84 | 8,590,693 | -0.42(-2.17%) |
Nov 29, 2002 | 19.19 | 19.57 | 19.19 | 19.25 | 4,002,992 | -0.07(-0.35%) |
Nov 27, 2002 | 18.89 | 19.62 | 18.77 | 19.32 | 7,285,495 | +0.85(+4.63%) |
Nov 26, 2002 | 18.51 | 18.86 | 18.33 | 18.47 | 7,018,155 | -0.61(-3.21%) |
Nov 25, 2002 | 18.99 | 19.53 | 18.87 | 19.08 | 7,442,584 | +0.11(+0.56%) |
Nov 22, 2002 | 18.99 | 19.23 | 18.41 | 18.97 | 8,682,620 | -0.02(-0.10%) |
Nov 21, 2002 | 18.02 | 19.09 | 17.92 | 18.99 | 9,230,682 | +0.97(+5.39%) |
Nov 20, 2002 | 17.49 | 18.10 | 17.42 | 18.02 | 5,231,498 | +0.36(+2.04%) |
Nov 19, 2002 | 17.68 | 17.93 | 17.49 | 17.66 | 4,838,879 | -0.13(-0.71%) |
Nov 18, 2002 | 18.12 | 18.35 | 17.75 | 17.79 | 5,416,999 | -0.21(-1.19%) |
Nov 15, 2002 | 17.73 | 18.16 | 17.44 | 18.00 | 6,045,664 | +0.40(+2.26%) |
Nov 14, 2002 | 17.66 | 17.77 | 17.43 | 17.60 | 5,827,943 | +0.21(+1.23%) |
Nov 13, 2002 | 17.04 | 17.49 | 16.57 | 17.39 | 6,887,419 | +0.34(+1.99%) |
Nov 12, 2002 | 16.87 | 17.25 | 16.74 | 17.05 | 5,676,412 | +0.17(+1.04%) |
Nov 11, 2002 | 17.10 | 17.19 | 16.61 | 16.87 | 4,618,583 | -0.30(-1.75%) |
Nov 08, 2002 | 16.57 | 17.48 | 16.57 | 17.17 | 10,868,587 | -0.56(-3.18%) |
Nov 07, 2002 | 18.17 | 18.31 | 17.44 | 17.74 | 9,473,212 | -0.58(-3.18%) |
Nov 06, 2002 | 18.17 | 18.45 | 17.57 | 18.32 | 10,581,586 | +0.22(+1.23%) |
Nov 05, 2002 | 17.68 | 18.21 | 17.61 | 18.10 | 8,139,293 | +0.56(+3.21%) |
Nov 04, 2002 | 17.63 | 18.06 | 17.33 | 17.53 | 12,859,686 | +0.99(+5.99%) |
Nov 01, 2002 | 16.27 | 16.61 | 16.06 | 16.54 | 6,409,563 | +0.32(+1.98%) |
Oct 31, 2002 | 16.26 | 16.35 | 16.05 | 16.22 | 7,547,996 | -0.13(-0.77%) |
Oct 30, 2002 | 16.27 | 16.59 | 16.17 | 16.35 | 6,196,783 | +0.08(+0.48%) |
Oct 29, 2002 | 16.64 | 16.91 | 16.05 | 16.27 | 8,507,413 | -0.61(-3.62%) |
Oct 28, 2002 | 17.49 | 17.63 | 16.71 | 16.88 | 8,161,426 | -0.58(-3.34%) |
Oct 25, 2002 | 16.85 | 17.51 | 16.66 | 17.47 | 7,128,817 | +0.56(+3.33%) |
Oct 24, 2002 | 17.44 | 17.59 | 16.64 | 16.90 | 12,237,918 | -0.39(-2.25%) |
Oct 23, 2002 | 16.51 | 17.44 | 16.45 | 17.29 | 12,945,334 | +0.67(+4.03%) |
Oct 22, 2002 | 16.71 | 16.99 | 16.16 | 16.62 | 8,560,840 | -0.26(-1.55%) |
Oct 21, 2002 | 16.27 | 16.90 | 16.05 | 16.88 | 8,995,254 | +0.61(+3.76%) |
Oct 18, 2002 | 15.79 | 16.29 | 15.46 | 16.27 | 8,462,222 | +0.00(+0.00%) |
Oct 17, 2002 | 16.27 | 16.42 | 16.03 | 16.27 | 8,030,690 | +0.34(+2.13%) |
Oct 16, 2002 | 15.93 | 16.19 | 15.60 | 15.93 | 8,385,221 | -0.34(-2.09%) |
Oct 15, 2002 | 15.93 | 16.27 | 15.65 | 16.27 | 11,790,534 | +0.65(+4.17%) |
Oct 14, 2002 | 14.91 | 15.77 | 14.90 | 15.62 | 8,135,587 | +0.08(+0.50%) |
Oct 11, 2002 | 15.40 | 15.69 | 15.07 | 15.54 | 9,099,122 | +0.76(+5.12%) |
Oct 10, 2002 | 13.89 | 14.99 | 13.59 | 14.79 | 9,386,227 | +0.99(+7.18%) |
Oct 09, 2002 | 13.91 | 14.27 | 13.60 | 13.79 | 8,105,425 | -0.44(-3.07%) |
Oct 08, 2002 | 13.75 | 14.52 | 13.50 | 14.23 | 12,031,108 | +0.50(+3.61%) |
Oct 07, 2002 | 14.62 | 14.96 | 13.70 | 13.74 | 12,833,230 | -0.88(-6.05%) |
Oct 04, 2002 | 15.59 | 15.74 | 14.34 | 14.62 | 15,171,346 | -0.92(-5.94%) |
Oct 03, 2002 | 16.08 | 16.17 | 15.36 | 15.54 | 13,590,161 | -0.24(-1.54%) |
Oct 02, 2002 | 15.25 | 16.22 | 15.09 | 15.79 | 15,480,171 | +0.53(+3.50%) |
Oct 01, 2002 | 14.81 | 15.35 | 14.59 | 15.25 | 11,328,840 | +0.54(+3.70%) |
Sep 30, 2002 | 14.62 | 14.95 | 14.18 | 14.71 | 11,597,930 | -0.10(-0.66%) |
Sep 27, 2002 | 15.30 | 15.45 | 14.72 | 14.80 | 11,188,839 | -0.64(-4.15%) |
Sep 26, 2002 | 15.03 | 15.52 | 14.80 | 15.45 | 8,885,209 | +0.46(+3.05%) |
Sep 25, 2002 | 14.67 | 15.06 | 14.29 | 14.99 | 8,170,073 | +0.66(+4.61%) |
Sep 24, 2002 | 14.23 | 14.77 | 14.17 | 14.33 | 13,167,688 | -0.31(-2.12%) |
Sep 23, 2002 | 14.47 | 14.72 | 14.28 | 14.64 | 7,396,054 | -0.17(-1.12%) |
Sep 20, 2002 | 14.52 | 14.85 | 14.43 | 14.80 | 10,204,099 | +0.42(+2.90%) |
Sep 19, 2002 | 14.81 | 15.05 | 14.39 | 14.39 | 6,736,095 | -0.90(-5.91%) |
Sep 18, 2002 | 15.21 | 15.54 | 14.92 | 15.29 | 8,686,120 | -0.23(-1.50%) |
Sep 17, 2002 | 15.66 | 15.79 | 15.30 | 15.52 | 7,456,687 | +0.16(+1.01%) |
Sep 16, 2002 | 15.06 | 15.46 | 14.89 | 15.37 | 6,224,268 | +0.31(+2.06%) |
Sep 13, 2002 | 15.06 | 15.31 | 14.79 | 15.06 | 6,726,109 | +0.00(+0.00%) |
Sep 12, 2002 | 15.64 | 15.64 | 14.93 | 15.06 | 5,820,016 | -0.66(-4.20%) |
Sep 11, 2002 | 15.93 | 16.16 | 15.64 | 15.72 | 3,808,946 | -0.07(-0.43%) |
Sep 10, 2002 | 15.45 | 15.85 | 15.33 | 15.79 | 6,963,390 | +0.34(+2.20%) |
Sep 09, 2002 | 14.89 | 15.74 | 14.62 | 15.45 | 7,353,024 | +0.52(+3.52%) |
Sep 06, 2002 | 14.54 | 15.08 | 14.48 | 14.92 | 6,338,739 | +0.58(+4.07%) |
Sep 05, 2002 | 14.61 | 14.61 | 14.12 | 14.34 | 5,660,456 | -0.27(-1.86%) |
Sep 04, 2002 | 14.55 | 14.79 | 14.31 | 14.61 | 6,735,992 | +0.30(+2.10%) |
Sep 03, 2002 | 15.13 | 15.13 | 14.25 | 14.31 | 9,426,374 | -0.92(-6.06%) |
Aug 30, 2002 | 15.35 | 15.49 | 15.08 | 15.23 | 4,237,905 | -0.09(-0.57%) |
Aug 29, 2002 | 14.67 | 15.51 | 14.44 | 15.32 | 8,954,386 | +0.36(+2.40%) |
Aug 28, 2002 | 15.49 | 15.49 | 14.81 | 14.96 | 7,796,806 | -0.58(-3.75%) |
Aug 27, 2002 | 16.23 | 16.37 | 15.47 | 15.54 | 9,321,682 | -0.65(-4.02%) |
Aug 26, 2002 | 16.35 | 16.40 | 15.75 | 16.19 | 7,303,818 | -0.16(-0.95%) |
Aug 23, 2002 | 16.56 | 16.70 | 15.79 | 16.35 | 7,241,847 | -0.52(-3.11%) |
Aug 22, 2002 | 16.44 | 16.95 | 16.32 | 16.87 | 7,308,245 | +0.46(+2.78%) |
Aug 21, 2002 | 16.13 | 16.45 | 15.99 | 16.42 | 8,619,002 | +0.44(+2.74%) |
Aug 20, 2002 | 16.17 | 16.26 | 15.76 | 15.98 | 7,897,071 | -0.19(-1.20%) |
Aug 19, 2002 | 15.74 | 16.36 | 15.54 | 16.17 | 13,271,453 | +0.77(+4.98%) |
Aug 16, 2002 | 14.96 | 15.76 | 14.65 | 15.41 | 14,905,962 | +0.69(+4.69%) |
Aug 15, 2002 | 14.09 | 14.79 | 14.07 | 14.72 | 15,359,729 | +0.63(+4.48%) |
Aug 14, 2002 | 13.41 | 14.16 | 13.13 | 14.09 | 16,586,794 | +0.71(+5.30%) |
Aug 13, 2002 | 13.60 | 13.70 | 13.36 | 13.38 | 14,362,738 | -0.45(-3.23%) |
Aug 12, 2002 | 14.18 | 14.19 | 13.55 | 13.82 | 9,727,684 | -0.41(-2.87%) |
Aug 09, 2002 | 13.94 | 14.23 | 13.60 | 14.23 | 11,007,250 | +0.15(+1.04%) |
Aug 08, 2002 | 13.55 | 14.43 | 13.09 | 14.09 | 19,718,900 | +0.58(+4.32%) |
Aug 07, 2002 | 14.13 | 14.28 | 13.36 | 13.50 | 14,268,341 | -0.47(-3.34%) |
Aug 06, 2002 | 14.28 | 14.54 | 13.90 | 13.97 | 12,605,729 | +0.11(+0.77%) |
Aug 05, 2002 | 14.63 | 14.72 | 13.45 | 13.86 | 16,138,174 | -1.01(-6.79%) |
Aug 02, 2002 | 14.73 | 14.87 | 14.47 | 14.87 | 31,469,080 | -1.48(-9.03%) |
Aug 01, 2002 | 16.94 | 17.05 | 16.32 | 16.35 | 8,791,223 | -0.87(-5.08%) |
Jul 31, 2002 | 17.10 | 17.22 | 16.51 | 17.22 | 7,940,719 | +0.28(+1.66%) |
Jul 30, 2002 | 16.85 | 17.23 | 16.17 | 16.94 | 9,111,269 | +0.09(+0.52%) |
Jul 29, 2002 | 16.03 | 16.95 | 15.85 | 16.85 | 10,462,585 | +1.31(+8.44%) |
Jul 26, 2002 | 15.83 | 16.35 | 15.47 | 15.54 | 7,803,086 | -0.51(-3.21%) |
Jul 25, 2002 | 15.96 | 16.51 | 15.06 | 16.06 | 10,448,791 | +0.11(+0.67%) |
Jul 24, 2002 | 14.72 | 16.14 | 14.47 | 15.95 | 13,399,410 | +0.77(+5.05%) |
Jul 23, 2002 | 15.49 | 15.83 | 14.89 | 15.18 | 14,301,488 | -0.26(-1.70%) |
Jul 22, 2002 | 16.08 | 16.27 | 15.21 | 15.45 | 13,762,176 | -0.72(-4.45%) |
Jul 19, 2002 | 16.53 | 16.71 | 15.90 | 16.16 | 11,104,633 | -0.99(-5.78%) |
Jul 18, 2002 | 17.49 | 17.63 | 17.05 | 17.16 | 5,679,089 | -0.47(-2.65%) |
Jul 17, 2002 | 17.53 | 17.74 | 17.19 | 17.62 | 7,789,806 | +0.48(+2.78%) |
Jul 16, 2002 | 16.76 | 17.61 | 16.71 | 17.15 | 9,432,242 | -0.32(-1.84%) |
Jul 15, 2002 | 17.53 | 17.74 | 16.79 | 17.47 | 9,552,786 | -0.46(-2.55%) |
Jul 12, 2002 | 17.78 | 18.39 | 17.49 | 17.92 | 6,182,371 | -0.24(-1.34%) |
Jul 11, 2002 | 17.49 | 18.17 | 17.30 | 18.17 | 8,128,073 | +0.40(+2.24%) |
Jul 10, 2002 | 18.31 | 18.55 | 17.61 | 17.77 | 6,512,814 | -0.46(-2.51%) |
Jul 09, 2002 | 18.46 | 18.82 | 18.16 | 18.22 | 6,760,492 | -0.23(-1.26%) |
Jul 08, 2002 | 19.04 | 19.22 | 18.31 | 18.46 | 6,753,286 | -0.77(-3.99%) |
Jul 05, 2002 | 18.55 | 19.43 | 18.51 | 19.22 | 3,943,903 | +0.82(+4.43%) |
Jul 04, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.00(+0.00%) |
Jul 03, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.44(+2.43%) |
Jul 02, 2002 | 17.65 | 18.17 | 17.10 | 17.97 | 11,603,488 | +0.14(+0.76%) |
Jul 01, 2002 | 18.36 | 18.54 | 17.72 | 17.84 | 8,010,307 | -0.52(-2.86%) |
Jun 28, 2002 | 18.26 | 18.44 | 17.96 | 18.36 | 14,653,961 | -0.15(-0.79%) |
Jun 27, 2002 | 18.85 | 18.85 | 17.92 | 18.51 | 12,979,819 | +0.03(+0.16%) |
Jun 26, 2002 | 18.12 | 18.64 | 18.07 | 18.48 | 10,150,775 | -0.20(-1.09%) |
Jun 25, 2002 | 19.09 | 19.09 | 18.63 | 18.68 | 8,831,062 | +0.22(+1.21%) |
Jun 24, 2002 | 18.70 | 18.94 | 18.26 | 18.46 | 14,463,312 | -0.24(-1.30%) |
Jun 21, 2002 | 18.75 | 18.98 | 18.60 | 18.70 | 13,538,381 | -0.30(-1.58%) |
Jun 20, 2002 | 20.16 | 20.17 | 18.93 | 19.00 | 11,958,329 | -1.26(-6.23%) |
Jun 19, 2002 | 20.64 | 20.84 | 20.16 | 20.26 | 8,677,267 | -1.06(-4.97%) |
Jun 18, 2002 | 21.13 | 21.56 | 20.91 | 21.32 | 5,633,074 | +0.41(+1.95%) |
Jun 17, 2002 | 20.40 | 21.16 | 20.25 | 20.91 | 5,454,470 | +0.49(+2.38%) |
Jun 14, 2002 | 19.91 | 20.59 | 19.14 | 20.43 | 6,975,846 | -0.01(-0.05%) |
Jun 13, 2002 | 20.40 | 20.57 | 20.20 | 20.44 | 7,088,361 | -0.11(-0.52%) |
Jun 12, 2002 | 20.92 | 21.03 | 19.43 | 20.55 | 11,556,135 | -0.42(-1.99%) |
Jun 11, 2002 | 21.37 | 21.73 | 20.86 | 20.96 | 6,770,786 | -0.39(-1.82%) |
Jun 10, 2002 | 21.13 | 21.65 | 20.93 | 21.35 | 5,515,720 | +0.32(+1.52%) |
Jun 07, 2002 | 20.64 | 21.20 | 20.50 | 21.03 | 7,822,130 | -0.05(-0.23%) |
Jun 06, 2002 | 21.76 | 21.76 | 20.92 | 21.08 | 5,719,133 | -0.41(-1.90%) |
Jun 05, 2002 | 21.60 | 22.02 | 21.40 | 21.49 | 6,964,110 | -0.12(-0.54%) |
Jun 04, 2002 | 21.61 | 21.81 | 21.36 | 21.60 | 9,708,743 | -0.25(-1.16%) |
Jun 03, 2002 | 22.34 | 22.69 | 21.66 | 21.86 | 7,170,097 | -0.40(-1.79%) |
May 31, 2002 | 22.34 | 22.75 | 22.15 | 22.26 | 6,009,326 | -0.31(-1.38%) |
May 30, 2002 | 22.10 | 22.63 | 21.95 | 22.57 | 5,121,248 | +0.17(+0.78%) |
May 29, 2002 | 22.88 | 22.97 | 22.20 | 22.39 | 6,489,034 | -0.48(-2.08%) |
May 28, 2002 | 23.12 | 23.22 | 22.79 | 22.87 | 4,753,025 | -0.02(-0.08%) |
May 27, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | +0.00(+0.00%) |
May 24, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | -0.26(-1.13%) |
May 23, 2002 | 23.02 | 23.15 | 22.63 | 23.15 | 6,918,507 | +0.37(+1.62%) |
May 22, 2002 | 23.07 | 23.12 | 22.41 | 22.78 | 6,212,121 | -0.38(-1.64%) |
May 21, 2002 | 23.78 | 23.83 | 22.87 | 23.16 | 6,064,194 | -0.57(-2.42%) |
May 20, 2002 | 23.90 | 23.95 | 23.47 | 23.73 | 3,640,328 | -0.41(-1.69%) |
May 17, 2002 | 23.61 | 24.16 | 23.61 | 24.14 | 4,454,288 | +0.31(+1.30%) |
May 16, 2002 | 23.95 | 24.01 | 23.60 | 23.83 | 4,554,039 | +0.03(+0.12%) |
May 15, 2002 | 23.41 | 24.27 | 23.40 | 23.80 | 6,584,976 | +0.10(+0.41%) |
May 14, 2002 | 23.31 | 23.79 | 23.12 | 23.70 | 6,192,974 | +0.92(+4.05%) |
May 13, 2002 | 22.78 | 22.93 | 22.60 | 22.78 | 3,591,431 | +0.29(+1.30%) |
May 10, 2002 | 22.88 | 22.88 | 22.39 | 22.49 | 5,111,262 | -0.39(-1.70%) |
May 09, 2002 | 22.93 | 23.12 | 22.60 | 22.88 | 4,809,540 | -0.27(-1.17%) |
May 08, 2002 | 22.34 | 23.22 | 22.29 | 23.15 | 6,122,356 | +0.91(+4.11%) |
May 07, 2002 | 22.25 | 22.66 | 22.13 | 22.24 | 5,405,676 | +0.00(+0.00%) |
May 06, 2002 | 22.70 | 22.91 | 22.24 | 22.24 | 4,078,860 | -0.69(-3.01%) |
May 03, 2002 | 23.12 | 23.28 | 22.44 | 22.93 | 4,748,187 | -0.42(-1.79%) |
May 02, 2002 | 23.75 | 23.99 | 23.10 | 23.34 | 5,853,575 | -0.14(-0.58%) |