Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.97 | 19.79 | 18.80 | 19.73 | 3,673,856 | +0.76(+4.02%) |
May 29, 2003 | 19.04 | 19.04 | 18.78 | 18.97 | 2,526,400 | -0.12(-0.62%) |
May 28, 2003 | 19.35 | 19.35 | 19.05 | 19.08 | 2,364,736 | -0.28(-1.45%) |
May 27, 2003 | 19.16 | 19.44 | 19.10 | 19.37 | 1,614,622 | +0.17(+0.89%) |
May 23, 2003 | 18.95 | 19.23 | 18.92 | 19.20 | 1,149,616 | +0.16(+0.86%) |
May 22, 2003 | 18.97 | 19.09 | 18.87 | 19.03 | 1,712,674 | +0.10(+0.55%) |
May 21, 2003 | 18.47 | 18.99 | 18.33 | 18.93 | 3,293,532 | +0.49(+2.67%) |
May 20, 2003 | 18.60 | 18.71 | 18.29 | 18.44 | 1,299,396 | -0.16(-0.86%) |
May 19, 2003 | 18.81 | 18.91 | 18.58 | 18.60 | 1,752,651 | -0.26(-1.37%) |
May 16, 2003 | 18.85 | 18.87 | 18.63 | 18.85 | 1,585,044 | -0.05(-0.25%) |
May 15, 2003 | 18.78 | 18.90 | 18.74 | 18.90 | 1,600,035 | +0.19(+0.99%) |
May 14, 2003 | 18.65 | 18.79 | 18.59 | 18.72 | 2,560,165 | +0.02(+0.10%) |
May 13, 2003 | 18.41 | 18.88 | 18.36 | 18.70 | 1,977,253 | +0.20(+1.08%) |
May 12, 2003 | 18.34 | 18.61 | 18.33 | 18.50 | 2,573,941 | +0.12(+0.64%) |
May 09, 2003 | 17.96 | 18.38 | 17.94 | 18.38 | 2,917,394 | +0.46(+2.56%) |
May 08, 2003 | 17.86 | 17.97 | 17.67 | 17.92 | 1,374,758 | +0.06(+0.33%) |
May 07, 2003 | 17.62 | 17.95 | 17.51 | 17.86 | 1,231,596 | +0.24(+1.37%) |
May 06, 2003 | 17.79 | 17.86 | 17.61 | 17.62 | 1,665,674 | -0.15(-0.83%) |
May 05, 2003 | 17.73 | 17.83 | 17.70 | 17.77 | 2,171,197 | +0.04(+0.23%) |
May 02, 2003 | 17.47 | 17.77 | 17.39 | 17.73 | 2,046,808 | +0.33(+1.89%) |
May 01, 2003 | 17.16 | 17.41 | 17.11 | 17.40 | 1,903,376 | +0.26(+1.49%) |
Apr 30, 2003 | 17.01 | 17.22 | 17.01 | 17.14 | 3,158,743 | +0.17(+0.98%) |
Apr 29, 2003 | 17.44 | 17.44 | 16.97 | 16.98 | 2,404,848 | -0.57(-3.23%) |
Apr 28, 2003 | 17.68 | 17.75 | 17.48 | 17.54 | 1,711,188 | -0.13(-0.75%) |
Apr 25, 2003 | 17.79 | 17.85 | 17.53 | 17.68 | 1,154,478 | -0.28(-1.57%) |
Apr 24, 2003 | 17.94 | 18.12 | 17.88 | 17.96 | 1,962,127 | +0.11(+0.60%) |
Apr 23, 2003 | 17.84 | 17.87 | 17.70 | 17.85 | 2,084,219 | +0.02(+0.10%) |
Apr 22, 2003 | 17.68 | 17.88 | 17.59 | 17.83 | 1,084,653 | +0.14(+0.79%) |
Apr 21, 2003 | 17.66 | 17.73 | 17.53 | 17.69 | 1,387,724 | +0.07(+0.38%) |
Apr 17, 2003 | 17.32 | 17.66 | 17.29 | 17.63 | 1,334,376 | +0.33(+1.93%) |
Apr 16, 2003 | 17.53 | 17.58 | 17.27 | 17.29 | 1,604,357 | -0.14(-0.83%) |
Apr 15, 2003 | 17.49 | 17.52 | 17.39 | 17.44 | 1,692,955 | -0.10(-0.55%) |
Apr 14, 2003 | 17.53 | 17.58 | 17.34 | 17.53 | 988,356 | +0.08(+0.45%) |
Apr 11, 2003 | 17.64 | 17.68 | 17.27 | 17.46 | 1,417,437 | -0.18(-1.03%) |
Apr 10, 2003 | 17.46 | 17.65 | 17.39 | 17.64 | 1,951,592 | +0.27(+1.56%) |
Apr 09, 2003 | 17.44 | 17.57 | 17.33 | 17.37 | 2,004,265 | +0.00(+0.00%) |
Apr 08, 2003 | 17.51 | 17.55 | 17.26 | 17.37 | 2,213,065 | -0.20(-1.12%) |
Apr 07, 2003 | 17.66 | 17.73 | 17.53 | 17.56 | 2,468,190 | -0.10(-0.54%) |
Apr 04, 2003 | 17.55 | 17.68 | 17.53 | 17.66 | 1,720,642 | +0.07(+0.40%) |
Apr 03, 2003 | 17.75 | 17.76 | 17.53 | 17.59 | 2,695,628 | -0.19(-1.04%) |
Apr 02, 2003 | 17.84 | 17.86 | 17.60 | 17.77 | 2,611,622 | -0.07(-0.39%) |
Apr 01, 2003 | 17.72 | 17.90 | 17.67 | 17.84 | 2,202,260 | +0.18(+1.03%) |
Mar 31, 2003 | 17.68 | 17.77 | 17.58 | 17.66 | 3,070,550 | -0.02(-0.11%) |
Mar 28, 2003 | 17.49 | 17.80 | 17.47 | 17.68 | 3,526,642 | +0.25(+1.42%) |
Mar 27, 2003 | 16.87 | 17.46 | 16.83 | 17.43 | 2,855,402 | +0.57(+3.36%) |
Mar 26, 2003 | 16.73 | 16.92 | 16.71 | 16.87 | 1,464,977 | +0.04(+0.24%) |
Mar 25, 2003 | 16.72 | 16.98 | 16.71 | 16.83 | 32,386,982 | +0.18(+1.07%) |
Mar 24, 2003 | 16.74 | 17.02 | 16.56 | 16.65 | 1,539,259 | -0.13(-0.79%) |
Mar 21, 2003 | 17.31 | 17.31 | 16.70 | 16.78 | 2,215,091 | -0.32(-1.88%) |
Mar 20, 2003 | 16.86 | 17.15 | 16.66 | 17.10 | 2,582,855 | +0.25(+1.47%) |
Mar 19, 2003 | 16.96 | 17.00 | 16.69 | 16.86 | 2,447,931 | -0.10(-0.59%) |
Mar 18, 2003 | 16.54 | 16.96 | 16.29 | 16.96 | 3,142,266 | +0.42(+2.53%) |
Mar 17, 2003 | 16.56 | 16.60 | 16.33 | 16.54 | 2,859,454 | +0.06(+0.38%) |
Mar 14, 2003 | 16.66 | 16.70 | 16.28 | 16.47 | 3,468,162 | -0.19(-1.13%) |
Mar 13, 2003 | 17.25 | 17.31 | 16.65 | 16.66 | 4,613,457 | -0.56(-3.25%) |
Mar 12, 2003 | 17.48 | 17.48 | 17.16 | 17.22 | 6,282,507 | -0.26(-1.50%) |
Mar 11, 2003 | 17.46 | 17.56 | 17.40 | 17.48 | 4,601,842 | -0.01(-0.04%) |
Mar 10, 2003 | 17.46 | 17.56 | 17.43 | 17.49 | 3,452,630 | +0.04(+0.23%) |
Mar 07, 2003 | 17.44 | 17.51 | 17.30 | 17.45 | 2,824,609 | +0.01(+0.06%) |
Mar 06, 2003 | 17.23 | 17.46 | 17.23 | 17.44 | 3,375,242 | +0.21(+1.20%) |
Mar 05, 2003 | 17.13 | 17.29 | 17.10 | 17.23 | 1,853,135 | +0.02(+0.11%) |
Mar 04, 2003 | 17.21 | 17.29 | 17.15 | 17.21 | 2,331,781 | +0.04(+0.24%) |
Mar 03, 2003 | 17.14 | 17.32 | 17.07 | 17.17 | 2,127,708 | +0.01(+0.09%) |
Feb 28, 2003 | 17.25 | 17.36 | 17.02 | 17.16 | 2,427,268 | +0.06(+0.33%) |
Feb 27, 2003 | 17.33 | 17.37 | 16.94 | 17.10 | 2,770,181 | -0.14(-0.79%) |
Feb 26, 2003 | 17.31 | 17.39 | 17.17 | 17.24 | 3,690,873 | -0.07(-0.41%) |
Feb 25, 2003 | 17.49 | 17.68 | 17.16 | 17.31 | 6,106,661 | -0.11(-0.66%) |
Feb 24, 2003 | 17.17 | 17.60 | 17.14 | 17.43 | 7,129,728 | +0.40(+2.33%) |
Feb 21, 2003 | 16.58 | 17.07 | 16.58 | 17.03 | 6,041,023 | +0.45(+2.70%) |
Feb 20, 2003 | 16.62 | 16.69 | 16.53 | 16.58 | 2,484,127 | +0.13(+0.79%) |
Feb 19, 2003 | 16.53 | 16.61 | 16.31 | 16.45 | 1,157,044 | -0.08(-0.47%) |
Feb 18, 2003 | 16.28 | 16.56 | 16.23 | 16.53 | 1,829,229 | +0.40(+2.46%) |
Feb 14, 2003 | 16.06 | 16.14 | 15.90 | 16.13 | 1,996,567 | +0.09(+0.53%) |
Feb 13, 2003 | 16.24 | 16.27 | 15.95 | 16.05 | 2,991,136 | -0.17(-1.03%) |
Feb 12, 2003 | 16.65 | 16.65 | 16.16 | 16.22 | 2,169,981 | -0.42(-2.54%) |
Feb 11, 2003 | 16.76 | 16.85 | 16.53 | 16.64 | 2,164,444 | -0.03(-0.18%) |
Feb 10, 2003 | 16.64 | 16.76 | 16.55 | 16.67 | 2,161,608 | +0.08(+0.49%) |
Feb 07, 2003 | 16.66 | 16.75 | 16.48 | 16.59 | 1,922,284 | -0.06(-0.33%) |
Feb 06, 2003 | 16.40 | 16.66 | 16.27 | 16.64 | 2,500,739 | +0.24(+1.47%) |
Feb 05, 2003 | 16.59 | 16.64 | 16.40 | 16.40 | 2,328,675 | -0.17(-1.05%) |
Feb 04, 2003 | 16.19 | 16.70 | 16.04 | 16.57 | 2,898,621 | +0.38(+2.33%) |
Feb 03, 2003 | 16.33 | 16.36 | 16.10 | 16.20 | 2,114,067 | -0.13(-0.79%) |
Jan 31, 2003 | 16.03 | 16.34 | 15.99 | 16.33 | 2,270,465 | +0.17(+1.03%) |
Jan 30, 2003 | 16.20 | 16.42 | 16.16 | 16.16 | 3,196,019 | +0.05(+0.32%) |
Jan 29, 2003 | 15.81 | 16.23 | 15.69 | 16.11 | 3,069,200 | +0.30(+1.90%) |
Jan 28, 2003 | 15.61 | 15.90 | 15.60 | 15.81 | 2,112,041 | +0.20(+1.26%) |
Jan 27, 2003 | 15.73 | 15.92 | 15.45 | 15.61 | 3,420,621 | -0.43(-2.68%) |
Jan 24, 2003 | 16.04 | 16.10 | 15.88 | 16.04 | 2,517,487 | -0.00(-0.02%) |
Jan 23, 2003 | 15.97 | 16.06 | 15.84 | 16.04 | 3,292,316 | +0.23(+1.47%) |
Jan 22, 2003 | 15.33 | 15.90 | 15.22 | 15.81 | 2,547,199 | +0.42(+2.74%) |
Jan 21, 2003 | 15.65 | 15.68 | 15.39 | 15.39 | 1,016,718 | -0.34(-2.14%) |
Jan 17, 2003 | 15.86 | 15.94 | 15.70 | 15.73 | 1,189,188 | -0.13(-0.79%) |
Jan 16, 2003 | 15.86 | 15.99 | 15.79 | 15.85 | 1,360,577 | +0.09(+0.56%) |
Jan 15, 2003 | 15.52 | 15.76 | 15.42 | 15.76 | 1,814,508 | +0.32(+2.06%) |
Jan 14, 2003 | 15.40 | 15.52 | 15.33 | 15.45 | 2,151,343 | +0.14(+0.92%) |
Jan 13, 2003 | 15.32 | 15.36 | 15.16 | 15.30 | 1,557,627 | +0.01(+0.05%) |
Jan 10, 2003 | 15.40 | 15.43 | 15.23 | 15.30 | 1,184,191 | -0.20(-1.27%) |
Jan 09, 2003 | 15.47 | 15.49 | 15.31 | 15.49 | 1,308,444 | +0.22(+1.45%) |
Jan 08, 2003 | 15.31 | 15.31 | 15.09 | 15.27 | 1,896,894 | -0.04(-0.24%) |
Jan 07, 2003 | 15.83 | 15.84 | 15.27 | 15.31 | 2,244,534 | -0.68(-4.24%) |
Jan 06, 2003 | 15.96 | 16.11 | 15.94 | 15.99 | 1,468,218 | -0.09(-0.53%) |
Jan 03, 2003 | 16.10 | 16.12 | 15.97 | 16.07 | 876,123 | -0.03(-0.18%) |
Jan 02, 2003 | 15.97 | 16.10 | 15.89 | 16.10 | 1,200,803 | +0.31(+1.97%) |
Dec 31, 2002 | 15.72 | 15.83 | 15.55 | 15.79 | 1,801,812 | +0.08(+0.50%) |
Dec 30, 2002 | 15.57 | 15.80 | 15.57 | 15.71 | 1,669,860 | +0.16(+1.02%) |
Dec 27, 2002 | 15.67 | 15.87 | 15.48 | 15.55 | 1,292,643 | -0.28(-1.78%) |
Dec 26, 2002 | 16.05 | 16.10 | 15.76 | 15.83 | 933,658 | -0.24(-1.47%) |
Dec 24, 2002 | 16.06 | 16.10 | 16.01 | 16.07 | 1,133,409 | +0.01(+0.09%) |
Dec 23, 2002 | 15.80 | 16.10 | 15.78 | 16.06 | 1,477,673 | +0.26(+1.64%) |
Dec 20, 2002 | 15.72 | 15.93 | 15.69 | 15.80 | 2,201,855 | +0.20(+1.31%) |
Dec 19, 2002 | 15.66 | 15.77 | 15.53 | 15.59 | 1,348,557 | -0.04(-0.28%) |
Dec 18, 2002 | 15.88 | 15.90 | 15.53 | 15.64 | 1,630,288 | -0.23(-1.47%) |
Dec 17, 2002 | 16.09 | 16.10 | 15.79 | 15.87 | 1,478,078 | -0.23(-1.45%) |
Dec 16, 2002 | 15.97 | 16.17 | 15.89 | 16.10 | 2,364,195 | +0.37(+2.35%) |
Dec 13, 2002 | 15.92 | 15.99 | 15.68 | 15.73 | 2,155,800 | -0.19(-1.16%) |
Dec 12, 2002 | 15.79 | 16.01 | 15.61 | 15.92 | 3,827,147 | +0.39(+2.53%) |
Dec 11, 2002 | 15.62 | 15.73 | 15.42 | 15.53 | 1,289,131 | -0.09(-0.57%) |
Dec 10, 2002 | 15.28 | 15.66 | 15.24 | 15.62 | 1,580,992 | +0.37(+2.40%) |
Dec 09, 2002 | 15.47 | 15.61 | 15.23 | 15.25 | 1,498,201 | -0.10(-0.63%) |
Dec 06, 2002 | 15.10 | 15.37 | 15.03 | 15.35 | 1,322,761 | +0.24(+1.62%) |
Dec 05, 2002 | 15.22 | 15.23 | 14.99 | 15.10 | 1,568,432 | -0.02(-0.15%) |
Dec 04, 2002 | 15.48 | 15.50 | 15.08 | 15.12 | 2,351,635 | -0.35(-2.27%) |
Dec 03, 2002 | 15.53 | 15.78 | 15.36 | 15.47 | 2,018,446 | -0.06(-0.36%) |
Dec 02, 2002 | 15.59 | 15.66 | 15.27 | 15.53 | 1,802,623 | -0.06(-0.40%) |
Nov 29, 2002 | 15.57 | 15.70 | 15.51 | 15.59 | 678,127 | +0.15(+0.98%) |
Nov 27, 2002 | 15.25 | 15.51 | 15.25 | 15.44 | 1,263,200 | +0.48(+3.19%) |
Nov 26, 2002 | 15.09 | 15.09 | 14.81 | 14.96 | 1,766,967 | -0.13(-0.88%) |
Nov 25, 2002 | 15.10 | 15.22 | 14.97 | 15.10 | 1,233,622 | -0.08(-0.51%) |
Nov 22, 2002 | 15.43 | 15.43 | 15.12 | 15.17 | 2,511,544 | -0.37(-2.36%) |
Nov 21, 2002 | 15.47 | 15.54 | 15.31 | 15.54 | 1,517,650 | +0.15(+0.96%) |
Nov 20, 2002 | 14.90 | 15.44 | 14.81 | 15.39 | 1,775,611 | +0.59(+3.98%) |
Nov 19, 2002 | 14.79 | 15.10 | 14.74 | 14.80 | 1,203,234 | -0.12(-0.79%) |
Nov 18, 2002 | 14.92 | 14.92 | 14.70 | 14.92 | 1,105,182 | +0.20(+1.38%) |
Nov 15, 2002 | 14.58 | 14.79 | 14.52 | 14.72 | 1,017,934 | +0.14(+0.97%) |
Nov 14, 2002 | 14.36 | 14.62 | 14.32 | 14.58 | 2,067,607 | +0.37(+2.58%) |
Nov 13, 2002 | 14.70 | 14.84 | 14.09 | 14.21 | 1,620,159 | -0.48(-3.28%) |
Nov 12, 2002 | 14.83 | 14.88 | 14.63 | 14.69 | 1,262,930 | -0.10(-0.65%) |
Nov 11, 2002 | 15.07 | 15.21 | 14.74 | 14.79 | 1,123,550 | -0.29(-1.89%) |
Nov 08, 2002 | 14.81 | 15.12 | 14.81 | 15.07 | 2,019,121 | -0.20(-1.33%) |
Nov 07, 2002 | 15.38 | 15.44 | 15.16 | 15.28 | 1,217,955 | -0.11(-0.72%) |
Nov 06, 2002 | 15.59 | 15.59 | 15.16 | 15.39 | 1,715,375 | -0.00(-0.02%) |
Nov 05, 2002 | 15.62 | 15.71 | 15.24 | 15.39 | 1,415,141 | -0.16(-1.02%) |
Nov 04, 2002 | 15.60 | 15.75 | 15.47 | 15.55 | 2,856,213 | +0.00(+0.00%) |
Nov 01, 2002 | 15.25 | 15.57 | 15.25 | 15.55 | 1,426,215 | +0.30(+1.97%) |
Oct 31, 2002 | 15.38 | 15.55 | 15.15 | 15.25 | 2,879,713 | +0.07(+0.49%) |
Oct 30, 2002 | 14.71 | 15.27 | 14.71 | 15.18 | 40,517 | +0.61(+4.17%) |
Oct 29, 2002 | 15.03 | 15.03 | 14.49 | 14.57 | 1,952,132 | -0.50(-3.34%) |
Oct 28, 2002 | 15.03 | 15.36 | 14.73 | 15.07 | 1,526,158 | +0.17(+1.17%) |
Oct 25, 2002 | 15.18 | 15.18 | 14.82 | 14.90 | 2,248,585 | -0.28(-1.83%) |
Oct 24, 2002 | 15.22 | 15.37 | 15.04 | 15.18 | 2,077,196 | -0.02(-0.15%) |
Oct 23, 2002 | 14.64 | 15.26 | 14.62 | 15.20 | 2,019,391 | +0.56(+3.82%) |
Oct 22, 2002 | 14.97 | 14.98 | 14.38 | 14.64 | 1,896,218 | -0.52(-3.42%) |
Oct 21, 2002 | 14.83 | 15.29 | 14.78 | 15.16 | 1,531,426 | +0.26(+1.74%) |
Oct 18, 2002 | 14.81 | 15.06 | 14.72 | 14.90 | 1,537,233 | -0.11(-0.74%) |
Oct 17, 2002 | 14.55 | 15.01 | 14.41 | 15.01 | 2,187,269 | +0.83(+5.82%) |
Oct 16, 2002 | 14.41 | 14.51 | 14.09 | 14.19 | 1,674,723 | -0.22(-1.54%) |
Oct 15, 2002 | 14.53 | 14.64 | 14.37 | 14.41 | 1,951,997 | +0.21(+1.51%) |
Oct 14, 2002 | 13.63 | 14.32 | 13.59 | 14.19 | 2,516,001 | +0.56(+4.13%) |
Oct 11, 2002 | 13.39 | 13.73 | 13.39 | 13.63 | 2,068,418 | +0.24(+1.80%) |
Oct 10, 2002 | 12.98 | 13.43 | 12.87 | 13.39 | 1,798,706 | +0.32(+2.44%) |
Oct 09, 2002 | 13.46 | 13.58 | 13.02 | 13.07 | 2,217,657 | -0.56(-4.13%) |
Oct 08, 2002 | 13.77 | 13.82 | 13.36 | 13.63 | 1,350,583 | -0.14(-0.99%) |
Oct 07, 2002 | 14.01 | 14.23 | 13.72 | 13.77 | 1,269,683 | -0.19(-1.35%) |
Oct 04, 2002 | 14.40 | 14.42 | 13.72 | 13.96 | 2,358,253 | -0.20(-1.39%) |
Oct 03, 2002 | 14.45 | 14.49 | 13.98 | 14.16 | 2,478,049 | -0.35(-2.42%) |
Oct 02, 2002 | 14.43 | 14.99 | 14.31 | 14.51 | 2,680,772 | +0.07(+0.49%) |
Oct 01, 2002 | 14.21 | 14.44 | 14.06 | 14.44 | 1,580,452 | +0.24(+1.67%) |
Sep 30, 2002 | 14.18 | 14.34 | 13.94 | 14.20 | 1,402,580 | -0.07(-0.49%) |
Sep 27, 2002 | 14.35 | 14.68 | 14.25 | 14.27 | 1,517,110 | -0.08(-0.54%) |
Sep 26, 2002 | 13.99 | 14.44 | 13.96 | 14.35 | 1,398,663 | +0.37(+2.62%) |
Sep 25, 2002 | 14.07 | 14.22 | 13.78 | 13.98 | 1,675,668 | +0.12(+0.88%) |
Sep 24, 2002 | 13.89 | 13.95 | 13.60 | 13.86 | 1,761,160 | -0.03(-0.21%) |
Sep 23, 2002 | 13.68 | 14.01 | 13.56 | 13.89 | 1,605,303 | +0.31(+2.29%) |
Sep 20, 2002 | 13.64 | 13.78 | 13.47 | 13.58 | 1,480,239 | -0.06(-0.43%) |
Sep 19, 2002 | 13.72 | 14.03 | 13.58 | 13.64 | 1,577,616 | -0.37(-2.64%) |
Sep 18, 2002 | 13.80 | 14.16 | 13.80 | 14.01 | 1,215,794 | +0.21(+1.50%) |
Sep 17, 2002 | 13.96 | 13.96 | 13.70 | 13.80 | 1,319,924 | -0.27(-1.90%) |
Sep 16, 2002 | 13.99 | 14.25 | 13.83 | 14.07 | 1,226,329 | +0.07(+0.53%) |
Sep 13, 2002 | 13.86 | 14.17 | 13.86 | 13.99 | 1,108,693 | +0.10(+0.72%) |
Sep 12, 2002 | 14.22 | 14.22 | 13.79 | 13.89 | 1,296,019 | -0.36(-2.49%) |
Sep 11, 2002 | 14.35 | 14.46 | 14.22 | 14.25 | 1,060,207 | +0.07(+0.47%) |
Sep 10, 2002 | 13.77 | 14.21 | 13.71 | 14.18 | 1,661,352 | +0.50(+3.68%) |
Sep 09, 2002 | 13.66 | 13.82 | 13.53 | 13.68 | 1,108,288 | -0.06(-0.46%) |
Sep 06, 2002 | 13.79 | 13.92 | 13.64 | 13.74 | 1,264,821 | +0.20(+1.48%) |
Sep 05, 2002 | 13.35 | 13.65 | 13.35 | 13.54 | 1,355,175 | +0.04(+0.30%) |
Sep 04, 2002 | 13.63 | 13.81 | 13.12 | 13.50 | 2,227,516 | -0.17(-1.27%) |
Sep 03, 2002 | 14.07 | 14.08 | 13.66 | 13.68 | 2,507,492 | -0.57(-3.98%) |
Aug 30, 2002 | 13.90 | 14.45 | 13.90 | 14.24 | 933,117 | +0.26(+1.83%) |
Aug 29, 2002 | 14.11 | 14.16 | 13.85 | 13.99 | 884,902 | -0.16(-1.15%) |
Aug 28, 2002 | 14.40 | 14.40 | 14.06 | 14.15 | 1,049,943 | -0.32(-2.20%) |
Aug 27, 2002 | 14.40 | 14.64 | 14.39 | 14.47 | 1,103,561 | +0.09(+0.64%) |
Aug 26, 2002 | 14.35 | 14.44 | 14.14 | 14.38 | 2,214,956 | +0.03(+0.18%) |
Aug 23, 2002 | 14.16 | 14.42 | 14.09 | 14.35 | 1,323,166 | +0.19(+1.33%) |
Aug 22, 2002 | 14.01 | 14.29 | 13.96 | 14.16 | 1,198,237 | +0.20(+1.46%) |
Aug 21, 2002 | 13.86 | 13.98 | 13.66 | 13.96 | 1,257,663 | +0.16(+1.15%) |
Aug 20, 2002 | 14.01 | 14.10 | 13.74 | 13.80 | 1,270,223 | -0.48(-3.35%) |
Aug 16, 2002 | 14.22 | 14.32 | 14.07 | 14.28 | 1,144,889 | +0.06(+0.39%) |
Aug 15, 2002 | 13.77 | 14.43 | 13.77 | 14.22 | 2,193,617 | +0.52(+3.81%) |
Aug 14, 2002 | 13.59 | 13.72 | 13.31 | 13.70 | 1,080,196 | +0.28(+2.10%) |
Aug 13, 2002 | 13.59 | 13.73 | 13.42 | 13.42 | 1,308,444 | -0.20(-1.44%) |
Aug 12, 2002 | 13.27 | 13.72 | 13.27 | 13.61 | 1,117,607 | +0.49(+3.75%) |
Aug 07, 2002 | 12.99 | 13.18 | 12.85 | 13.12 | 1,048,052 | +0.14(+1.06%) |
Aug 06, 2002 | 12.55 | 13.22 | 12.55 | 12.98 | 1,559,923 | +0.56(+4.50%) |
Aug 05, 2002 | 12.98 | 13.18 | 12.35 | 12.42 | 1,631,504 | -0.55(-4.25%) |
Aug 02, 2002 | 12.96 | 13.35 | 12.72 | 12.98 | 2,036,544 | +0.01(+0.11%) |
Aug 01, 2002 | 13.66 | 13.88 | 12.96 | 12.96 | 1,286,970 | -0.57(-4.21%) |
Jul 31, 2002 | 13.48 | 13.62 | 13.29 | 13.53 | 1,481,184 | +0.06(+0.44%) |
Jul 30, 2002 | 13.49 | 13.70 | 13.25 | 13.47 | 1,251,315 | -0.02(-0.14%) |
Jul 29, 2002 | 12.92 | 13.51 | 12.92 | 13.49 | 1,418,247 | +0.57(+4.38%) |
Jul 26, 2002 | 12.77 | 13.01 | 12.62 | 12.92 | 1,433,914 | +0.08(+0.63%) |
Jul 25, 2002 | 12.75 | 12.98 | 12.48 | 12.84 | 2,604,599 | +0.05(+0.40%) |
Jul 24, 2002 | 12.03 | 12.85 | 11.85 | 12.79 | 3,342,288 | +0.55(+4.51%) |
Jul 23, 2002 | 12.29 | 12.39 | 12.11 | 12.24 | 2,594,740 | +0.06(+0.46%) |
Jul 22, 2002 | 12.68 | 12.79 | 12.00 | 12.18 | 3,017,067 | -0.52(-4.08%) |
Jul 19, 2002 | 13.11 | 13.18 | 12.69 | 12.70 | 2,012,909 | -0.67(-5.04%) |
Jul 17, 2002 | 13.51 | 13.71 | 13.14 | 13.38 | 2,113,257 | +0.07(+0.50%) |
Jul 12, 2002 | 13.55 | 13.62 | 13.16 | 13.31 | 1,594,903 | +0.07(+0.53%) |
Jul 11, 2002 | 13.23 | 13.32 | 13.05 | 13.24 | 1,757,783 | +0.00(+0.03%) |
Jul 10, 2002 | 13.90 | 13.94 | 13.22 | 13.23 | 1,954,563 | -0.57(-4.13%) |
Jul 09, 2002 | 14.07 | 14.27 | 13.81 | 13.81 | 1,136,650 | -0.29(-2.07%) |
Jul 08, 2002 | 14.26 | 14.26 | 14.10 | 14.10 | 1,131,113 | -0.20(-1.40%) |
Jul 05, 2002 | 13.98 | 14.34 | 13.98 | 14.30 | 532,534 | +0.25(+1.79%) |
Jul 04, 2002 | 13.88 | 14.11 | 13.71 | 14.05 | 1,327,218 | +0.00(+0.00%) |
Jul 03, 2002 | 13.88 | 14.11 | 13.71 | 14.05 | 1,326,947 | +0.19(+1.39%) |
Jul 02, 2002 | 14.16 | 14.22 | 13.76 | 13.85 | 1,260,634 | -0.23(-1.60%) |
Jul 01, 2002 | 14.18 | 14.28 | 14.08 | 14.08 | 1,538,719 | +0.01(+0.08%) |
Jun 28, 2002 | 14.38 | 14.60 | 14.07 | 14.07 | 1,863,129 | -0.30(-2.09%) |
Jun 27, 2002 | 14.53 | 14.53 | 14.22 | 14.37 | 1,526,158 | -0.16(-1.12%) |
Jun 26, 2002 | 14.46 | 14.56 | 14.27 | 14.53 | 1,478,348 | +0.06(+0.38%) |
Jun 25, 2002 | 14.70 | 14.84 | 14.48 | 14.48 | 1,029,009 | +0.15(+1.03%) |
Jun 21, 2002 | 14.36 | 14.63 | 14.13 | 14.33 | 1,467,678 | -0.13(-0.90%) |
Jun 20, 2002 | 14.64 | 14.77 | 14.39 | 14.46 | 2,023,038 | -0.03(-0.20%) |
Jun 19, 2002 | 14.41 | 14.63 | 14.22 | 14.49 | 1,285,349 | +0.08(+0.54%) |
Jun 18, 2002 | 14.49 | 14.69 | 14.41 | 14.41 | 1,147,860 | -0.09(-0.59%) |
Jun 17, 2002 | 14.20 | 14.57 | 14.19 | 14.49 | 1,010,776 | +0.45(+3.19%) |
Jun 14, 2002 | 13.72 | 14.18 | 13.66 | 14.05 | 1,277,921 | +0.11(+0.80%) |
Jun 12, 2002 | 13.81 | 13.98 | 13.79 | 13.93 | 1,237,134 | +0.18(+1.29%) |
Jun 11, 2002 | 13.95 | 14.05 | 13.70 | 13.76 | 1,486,721 | -0.17(-1.22%) |
Jun 10, 2002 | 14.29 | 14.29 | 13.88 | 13.93 | 1,672,021 | -0.37(-2.61%) |
Jun 07, 2002 | 14.09 | 14.40 | 14.05 | 14.30 | 1,831,255 | +0.09(+0.60%) |
Jun 06, 2002 | 14.55 | 14.68 | 14.07 | 14.22 | 2,432,400 | -0.26(-1.79%) |