Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.22 | 16.43 | 16.14 | 16.43 | 5,357,458 | +0.34(+2.11%) |
May 29, 2003 | 16.43 | 16.60 | 15.97 | 16.09 | 6,317,761 | -0.39(-2.34%) |
May 28, 2003 | 16.42 | 16.47 | 16.30 | 16.47 | 7,386,723 | +0.05(+0.29%) |
May 27, 2003 | 16.18 | 16.45 | 15.97 | 16.43 | 12,858,015 | +0.12(+0.74%) |
May 23, 2003 | 15.48 | 16.43 | 15.48 | 16.31 | 13,876,960 | +0.78(+5.04%) |
May 22, 2003 | 15.39 | 15.55 | 15.34 | 15.52 | 6,331,751 | +0.16(+1.02%) |
May 21, 2003 | 15.41 | 15.48 | 15.26 | 15.37 | 3,016,397 | -0.15(-0.98%) |
May 20, 2003 | 15.34 | 15.54 | 15.34 | 15.52 | 4,948,309 | +0.20(+1.29%) |
May 19, 2003 | 15.39 | 15.41 | 15.19 | 15.32 | 3,959,260 | -0.14(-0.91%) |
May 16, 2003 | 15.17 | 15.52 | 15.13 | 15.46 | 5,542,198 | +0.30(+2.00%) |
May 15, 2003 | 15.13 | 15.20 | 15.07 | 15.16 | 5,602,565 | +0.03(+0.21%) |
May 14, 2003 | 15.17 | 15.24 | 15.01 | 15.13 | 2,916,361 | -0.05(-0.31%) |
May 13, 2003 | 15.24 | 15.28 | 15.16 | 15.17 | 2,735,071 | -0.07(-0.44%) |
May 12, 2003 | 15.16 | 15.26 | 15.06 | 15.24 | 3,607,028 | +0.08(+0.52%) |
May 09, 2003 | 14.98 | 15.18 | 14.92 | 15.16 | 3,849,260 | +0.19(+1.25%) |
May 08, 2003 | 14.95 | 15.01 | 14.88 | 14.98 | 2,099,979 | +0.02(+0.14%) |
May 07, 2003 | 14.91 | 14.97 | 14.86 | 14.96 | 2,667,614 | +0.05(+0.32%) |
May 06, 2003 | 14.97 | 15.04 | 14.90 | 14.91 | 3,065,265 | -0.11(-0.73%) |
May 05, 2003 | 14.97 | 15.02 | 14.88 | 15.02 | 2,882,441 | +0.08(+0.52%) |
May 02, 2003 | 14.88 | 14.94 | 14.84 | 14.94 | 3,586,331 | +0.06(+0.42%) |
May 01, 2003 | 15.03 | 15.10 | 14.78 | 14.88 | 3,825,880 | -0.30(-1.99%) |
Apr 30, 2003 | 15.21 | 15.24 | 15.09 | 15.18 | 7,330,190 | +0.14(+0.94%) |
Apr 29, 2003 | 15.21 | 15.22 | 14.95 | 15.04 | 5,135,349 | -0.15(-0.96%) |
Apr 28, 2003 | 15.10 | 15.26 | 15.06 | 15.18 | 2,833,956 | +0.14(+0.94%) |
Apr 25, 2003 | 15.15 | 15.15 | 14.96 | 15.04 | 2,958,522 | +0.02(+0.14%) |
Apr 24, 2003 | 14.94 | 15.16 | 14.92 | 15.02 | 4,020,010 | +0.08(+0.52%) |
Apr 23, 2003 | 15.01 | 15.01 | 14.87 | 14.94 | 4,386,232 | -0.09(-0.59%) |
Apr 22, 2003 | 14.89 | 15.09 | 14.87 | 15.03 | 2,837,981 | +0.16(+1.05%) |
Apr 21, 2003 | 15.00 | 15.02 | 14.87 | 14.88 | 2,287,977 | -0.12(-0.80%) |
Apr 17, 2003 | 14.90 | 15.00 | 14.89 | 15.00 | 2,057,627 | +0.09(+0.63%) |
Apr 16, 2003 | 15.00 | 15.03 | 14.85 | 14.90 | 3,899,469 | -0.10(-0.66%) |
Apr 15, 2003 | 14.94 | 15.00 | 14.79 | 15.00 | 4,263,392 | +0.14(+0.91%) |
Apr 14, 2003 | 14.61 | 14.89 | 14.61 | 14.87 | 3,347,166 | +0.29(+1.97%) |
Apr 11, 2003 | 14.69 | 14.78 | 14.58 | 14.58 | 4,589,369 | -0.06(-0.43%) |
Apr 10, 2003 | 14.62 | 14.71 | 14.57 | 14.64 | 3,630,600 | +0.03(+0.21%) |
Apr 09, 2003 | 14.73 | 14.79 | 14.61 | 14.61 | 4,832,559 | -0.09(-0.64%) |
Apr 08, 2003 | 14.74 | 14.83 | 14.70 | 14.70 | 3,067,373 | -0.04(-0.25%) |
Apr 07, 2003 | 14.96 | 15.02 | 14.72 | 14.74 | 2,895,281 | -0.09(-0.60%) |
Apr 04, 2003 | 14.67 | 14.87 | 14.67 | 14.83 | 3,010,456 | +0.12(+0.82%) |
Apr 03, 2003 | 14.84 | 14.84 | 14.67 | 14.71 | 4,159,140 | -0.13(-0.88%) |
Apr 02, 2003 | 14.92 | 15.03 | 14.57 | 14.84 | 2,977,302 | -0.06(-0.39%) |
Apr 01, 2003 | 14.92 | 14.95 | 14.71 | 14.90 | 3,739,259 | +0.06(+0.39%) |
Mar 31, 2003 | 14.92 | 14.96 | 14.72 | 14.84 | 3,072,547 | -0.09(-0.63%) |
Mar 28, 2003 | 14.86 | 14.96 | 14.77 | 14.93 | 2,408,326 | +0.07(+0.49%) |
Mar 27, 2003 | 14.87 | 14.94 | 14.78 | 14.86 | 4,096,474 | -0.06(-0.38%) |
Mar 26, 2003 | 15.24 | 15.24 | 14.91 | 14.92 | 4,358,636 | -0.32(-2.09%) |
Mar 25, 2003 | 15.17 | 15.32 | 15.07 | 15.24 | 2,926,135 | +0.15(+0.97%) |
Mar 24, 2003 | 15.26 | 15.28 | 15.03 | 15.09 | 2,390,121 | -0.17(-1.09%) |
Mar 21, 2003 | 15.13 | 15.29 | 15.02 | 15.26 | 3,471,348 | +0.20(+1.32%) |
Mar 20, 2003 | 15.00 | 15.18 | 14.98 | 15.06 | 3,116,624 | +0.03(+0.21%) |
Mar 19, 2003 | 15.13 | 15.21 | 14.98 | 15.03 | 3,502,585 | -0.09(-0.59%) |
Mar 18, 2003 | 14.89 | 15.12 | 14.85 | 15.12 | 3,235,440 | +0.06(+0.42%) |
Mar 17, 2003 | 14.80 | 15.05 | 14.74 | 15.05 | 4,350,971 | +0.26(+1.73%) |
Mar 14, 2003 | 14.87 | 14.91 | 14.67 | 14.80 | 3,328,960 | -0.03(-0.21%) |
Mar 13, 2003 | 14.87 | 14.92 | 14.64 | 14.83 | 3,645,164 | +0.05(+0.35%) |
Mar 12, 2003 | 14.67 | 14.79 | 14.55 | 14.78 | 3,791,576 | +0.10(+0.71%) |
Mar 11, 2003 | 14.69 | 14.83 | 14.63 | 14.67 | 3,548,195 | +0.06(+0.39%) |
Mar 10, 2003 | 14.64 | 14.73 | 14.54 | 14.62 | 3,900,427 | -0.22(-1.48%) |
Mar 07, 2003 | 14.74 | 15.03 | 14.72 | 14.84 | 3,076,763 | -0.07(-0.45%) |
Mar 06, 2003 | 14.91 | 14.97 | 14.78 | 14.90 | 2,807,894 | -0.01(-0.07%) |
Mar 05, 2003 | 14.79 | 14.91 | 14.66 | 14.91 | 3,688,091 | +0.19(+1.31%) |
Mar 04, 2003 | 14.87 | 14.92 | 14.72 | 14.72 | 2,519,477 | -0.10(-0.67%) |
Mar 03, 2003 | 14.81 | 14.96 | 14.74 | 14.82 | 2,722,997 | +0.10(+0.67%) |
Feb 28, 2003 | 14.79 | 14.87 | 14.62 | 14.72 | 2,930,351 | -0.02(-0.14%) |
Feb 27, 2003 | 14.70 | 14.87 | 14.64 | 14.74 | 3,342,949 | +0.04(+0.25%) |
Feb 26, 2003 | 14.81 | 14.81 | 14.62 | 14.70 | 3,607,028 | -0.10(-0.70%) |
Feb 25, 2003 | 14.69 | 14.85 | 14.61 | 14.81 | 2,942,999 | +0.12(+0.82%) |
Feb 24, 2003 | 14.74 | 14.81 | 14.62 | 14.69 | 3,133,105 | -0.06(-0.42%) |
Feb 21, 2003 | 14.86 | 14.98 | 14.67 | 14.75 | 2,745,036 | +0.05(+0.32%) |
Feb 20, 2003 | 14.86 | 14.90 | 14.66 | 14.70 | 2,483,257 | -0.05(-0.35%) |
Feb 19, 2003 | 14.79 | 14.90 | 14.68 | 14.76 | 1,963,916 | -0.03(-0.21%) |
Feb 18, 2003 | 14.76 | 14.87 | 14.64 | 14.79 | 2,393,953 | +0.05(+0.32%) |
Feb 14, 2003 | 14.50 | 14.75 | 14.45 | 14.74 | 3,062,965 | +0.25(+1.69%) |
Feb 13, 2003 | 14.46 | 14.66 | 14.09 | 14.50 | 6,579,732 | +0.04(+0.25%) |
Feb 12, 2003 | 15.01 | 15.04 | 14.44 | 14.46 | 5,373,939 | -0.51(-3.38%) |
Feb 11, 2003 | 15.13 | 15.17 | 14.88 | 14.97 | 3,998,163 | -0.17(-1.10%) |
Feb 10, 2003 | 14.98 | 15.13 | 14.91 | 15.13 | 4,966,515 | +0.33(+2.26%) |
Feb 07, 2003 | 15.00 | 15.03 | 14.69 | 14.80 | 2,718,207 | -0.07(-0.49%) |
Feb 06, 2003 | 14.67 | 14.95 | 14.67 | 14.87 | 3,149,011 | +0.24(+1.64%) |
Feb 05, 2003 | 14.95 | 14.97 | 14.61 | 14.63 | 3,316,887 | -0.21(-1.44%) |
Feb 04, 2003 | 14.98 | 15.01 | 14.79 | 14.85 | 3,370,737 | -0.19(-1.28%) |
Feb 03, 2003 | 14.82 | 15.10 | 14.78 | 15.04 | 3,521,174 | +0.34(+2.31%) |
Jan 31, 2003 | 14.64 | 14.85 | 14.58 | 14.70 | 3,359,622 | +0.07(+0.50%) |
Jan 30, 2003 | 14.87 | 15.05 | 14.62 | 14.63 | 3,091,902 | -0.51(-3.34%) |
Jan 29, 2003 | 15.00 | 15.25 | 14.87 | 15.13 | 7,092,174 | +0.15(+0.97%) |
Jan 28, 2003 | 14.77 | 15.20 | 14.64 | 14.99 | 4,183,286 | +0.47(+3.27%) |
Jan 27, 2003 | 14.75 | 14.89 | 14.51 | 14.51 | 6,974,891 | -0.22(-1.49%) |
Jan 24, 2003 | 15.10 | 15.11 | 14.73 | 14.73 | 4,206,091 | -0.37(-2.42%) |
Jan 23, 2003 | 14.87 | 15.27 | 14.87 | 15.10 | 5,330,629 | +0.15(+1.01%) |
Jan 22, 2003 | 14.82 | 15.08 | 14.69 | 14.94 | 3,521,365 | +0.13(+0.88%) |
Jan 21, 2003 | 15.08 | 15.11 | 14.81 | 14.81 | 2,647,492 | -0.05(-0.35%) |
Jan 17, 2003 | 14.79 | 15.00 | 14.79 | 14.87 | 3,283,733 | -0.14(-0.94%) |
Jan 16, 2003 | 15.23 | 15.30 | 15.00 | 15.01 | 3,631,558 | -0.18(-1.17%) |
Jan 15, 2003 | 15.18 | 15.28 | 15.11 | 15.18 | 2,495,714 | +0.01(+0.03%) |
Jan 14, 2003 | 15.19 | 15.31 | 15.06 | 15.18 | 3,292,740 | -0.03(-0.21%) |
Jan 13, 2003 | 15.41 | 15.52 | 15.11 | 15.21 | 4,070,411 | -0.19(-1.25%) |
Jan 10, 2003 | 15.34 | 15.50 | 15.23 | 15.40 | 3,486,679 | -0.03(-0.17%) |
Jan 09, 2003 | 15.50 | 15.53 | 15.23 | 15.43 | 3,930,131 | +0.00(+0.00%) |
Jan 08, 2003 | 15.51 | 15.58 | 15.33 | 15.43 | 3,715,687 | -0.08(-0.50%) |
Jan 07, 2003 | 15.69 | 16.05 | 15.36 | 15.51 | 7,137,209 | -0.57(-3.54%) |
Jan 06, 2003 | 15.21 | 16.10 | 15.21 | 16.08 | 12,697,230 | +0.89(+5.84%) |
Jan 03, 2003 | 15.13 | 15.26 | 15.11 | 15.19 | 3,925,915 | +0.07(+0.45%) |
Jan 02, 2003 | 14.89 | 15.12 | 14.89 | 15.12 | 3,062,965 | +0.31(+2.08%) |
Dec 31, 2002 | 14.86 | 14.88 | 14.70 | 14.81 | 2,424,232 | -0.07(-0.46%) |
Dec 30, 2002 | 14.85 | 14.94 | 14.69 | 14.88 | 2,802,528 | +0.03(+0.21%) |
Dec 27, 2002 | 15.13 | 15.13 | 14.77 | 14.85 | 2,025,815 | -0.26(-1.73%) |
Dec 26, 2002 | 14.98 | 15.19 | 14.95 | 15.11 | 2,242,367 | +0.08(+0.55%) |
Dec 24, 2002 | 14.92 | 15.10 | 14.91 | 15.03 | 992,689 | +0.15(+1.02%) |
Dec 23, 2002 | 14.85 | 15.15 | 14.80 | 14.88 | 3,371,120 | -0.18(-1.18%) |
Dec 20, 2002 | 15.05 | 15.18 | 14.99 | 15.05 | 6,839,211 | +0.10(+0.70%) |
Dec 19, 2002 | 14.72 | 14.95 | 14.61 | 14.95 | 3,418,647 | +0.22(+1.49%) |
Dec 18, 2002 | 14.65 | 14.82 | 14.56 | 14.73 | 3,754,207 | +0.09(+0.64%) |
Dec 17, 2002 | 14.50 | 14.75 | 14.50 | 14.64 | 3,460,807 | +0.10(+0.72%) |
Dec 16, 2002 | 14.51 | 14.60 | 14.44 | 14.53 | 3,348,507 | +0.00(+0.00%) |
Dec 13, 2002 | 14.48 | 14.65 | 14.43 | 14.53 | 3,285,075 | +0.00(+0.00%) |
Dec 12, 2002 | 14.40 | 14.58 | 14.31 | 14.53 | 2,221,670 | +0.10(+0.69%) |
Dec 11, 2002 | 14.35 | 14.49 | 14.17 | 14.43 | 2,654,391 | +0.05(+0.33%) |
Dec 10, 2002 | 13.98 | 14.40 | 13.98 | 14.39 | 3,665,861 | +0.15(+1.06%) |
Dec 09, 2002 | 14.04 | 14.44 | 13.84 | 14.24 | 4,816,078 | +0.40(+2.87%) |
Dec 06, 2002 | 13.72 | 13.90 | 13.57 | 13.84 | 2,833,765 | +0.08(+0.61%) |
Dec 05, 2002 | 13.85 | 14.01 | 13.69 | 13.76 | 2,763,242 | -0.01(-0.08%) |
Dec 04, 2002 | 14.01 | 14.13 | 13.76 | 13.77 | 5,459,602 | +0.01(+0.08%) |
Dec 03, 2002 | 13.44 | 13.86 | 13.37 | 13.76 | 5,067,700 | +0.45(+3.37%) |
Dec 02, 2002 | 13.83 | 13.83 | 13.28 | 13.31 | 5,022,090 | -0.34(-2.52%) |
Nov 29, 2002 | 13.57 | 13.65 | 13.52 | 13.65 | 1,558,024 | +0.01(+0.08%) |
Nov 27, 2002 | 13.72 | 13.73 | 13.46 | 13.64 | 5,777,723 | -0.08(-0.61%) |
Nov 26, 2002 | 13.85 | 14.01 | 13.72 | 13.72 | 3,740,025 | -0.29(-2.08%) |
Nov 25, 2002 | 13.85 | 14.24 | 13.72 | 14.02 | 3,962,902 | +0.17(+1.21%) |
Nov 22, 2002 | 13.46 | 13.91 | 13.44 | 13.85 | 3,732,360 | +0.38(+2.83%) |
Nov 21, 2002 | 13.54 | 13.67 | 13.36 | 13.47 | 3,956,194 | -0.07(-0.54%) |
Nov 20, 2002 | 13.55 | 13.76 | 13.45 | 13.54 | 3,941,630 | -0.06(-0.42%) |
Nov 19, 2002 | 13.70 | 13.81 | 13.59 | 13.60 | 2,701,917 | -0.09(-0.65%) |
Nov 18, 2002 | 13.88 | 13.93 | 13.49 | 13.69 | 4,235,604 | -0.12(-0.87%) |
Nov 15, 2002 | 13.41 | 13.82 | 13.41 | 13.81 | 4,251,702 | +0.41(+3.04%) |
Nov 14, 2002 | 13.61 | 13.66 | 13.24 | 13.40 | 4,962,682 | +0.10(+0.79%) |
Nov 13, 2002 | 13.09 | 13.76 | 12.94 | 13.30 | 12,578,223 | +0.16(+1.23%) |
Nov 12, 2002 | 14.38 | 14.58 | 12.98 | 13.13 | 27,179,386 | -1.22(-8.47%) |
Nov 11, 2002 | 14.29 | 14.43 | 14.07 | 14.35 | 5,791,137 | +0.06(+0.44%) |
Nov 08, 2002 | 14.87 | 14.87 | 14.29 | 14.29 | 6,737,067 | -0.57(-3.86%) |
Nov 07, 2002 | 15.40 | 15.40 | 14.84 | 14.86 | 6,461,490 | -0.53(-3.46%) |
Nov 06, 2002 | 15.39 | 15.47 | 15.29 | 15.39 | 5,669,830 | +0.06(+0.41%) |
Nov 05, 2002 | 15.52 | 15.53 | 15.25 | 15.33 | 4,321,458 | -0.14(-0.91%) |
Nov 04, 2002 | 15.44 | 15.71 | 15.37 | 15.47 | 5,581,484 | +0.09(+0.58%) |
Nov 01, 2002 | 15.54 | 15.58 | 15.29 | 15.38 | 3,789,852 | -0.11(-0.74%) |
Oct 31, 2002 | 15.81 | 15.88 | 15.37 | 15.50 | 5,981,051 | -0.44(-2.78%) |
Oct 30, 2002 | 16.02 | 16.07 | 15.72 | 15.94 | 5,896,730 | +0.15(+0.92%) |
Oct 29, 2002 | 15.87 | 16.05 | 15.55 | 15.80 | 5,102,387 | -0.30(-1.88%) |
Oct 28, 2002 | 15.91 | 16.25 | 15.91 | 16.10 | 4,631,722 | +0.22(+1.41%) |
Oct 25, 2002 | 15.50 | 15.88 | 15.36 | 15.87 | 1,858,897 | +0.47(+3.08%) |
Oct 24, 2002 | 15.55 | 15.70 | 15.31 | 15.40 | 5,619,045 | -0.02(-0.14%) |
Oct 23, 2002 | 15.26 | 15.78 | 15.25 | 15.42 | 7,291,479 | +0.18(+1.16%) |
Oct 22, 2002 | 15.55 | 15.97 | 15.01 | 15.24 | 5,145,697 | -0.51(-3.25%) |
Oct 21, 2002 | 15.11 | 15.76 | 15.11 | 15.75 | 5,030,714 | +0.69(+4.61%) |
Oct 18, 2002 | 14.98 | 15.27 | 14.72 | 15.06 | 3,797,134 | -0.04(-0.28%) |
Oct 17, 2002 | 14.76 | 15.11 | 14.62 | 15.10 | 4,089,575 | +0.43(+2.95%) |
Oct 16, 2002 | 15.13 | 15.13 | 14.62 | 14.67 | 3,637,115 | -0.46(-3.07%) |
Oct 15, 2002 | 15.29 | 15.29 | 14.96 | 15.13 | 4,153,774 | +0.03(+0.21%) |
Oct 14, 2002 | 14.27 | 15.15 | 14.27 | 15.10 | 3,706,297 | +0.04(+0.28%) |
Oct 11, 2002 | 15.21 | 15.30 | 14.75 | 15.06 | 5,206,255 | -0.02(-0.10%) |
Oct 10, 2002 | 13.95 | 15.15 | 13.93 | 15.08 | 7,648,310 | +0.98(+6.96%) |
Oct 09, 2002 | 15.17 | 15.08 | 14.09 | 14.09 | 8,548,247 | -1.07(-7.05%) |
Oct 08, 2002 | 15.51 | 15.51 | 14.64 | 15.16 | 15,265,959 | -0.16(-1.02%) |
Oct 07, 2002 | 15.02 | 15.52 | 14.98 | 15.32 | 6,095,843 | +0.35(+2.37%) |
Oct 04, 2002 | 14.95 | 15.16 | 14.77 | 14.97 | 4,623,481 | -0.18(-1.17%) |
Oct 03, 2002 | 15.17 | 15.30 | 14.99 | 15.14 | 4,017,327 | +0.09(+0.62%) |
Oct 02, 2002 | 15.23 | 15.33 | 14.97 | 15.05 | 4,171,980 | -0.18(-1.17%) |
Oct 01, 2002 | 15.01 | 15.26 | 14.84 | 15.23 | 4,637,279 | +0.21(+1.39%) |
Sep 30, 2002 | 14.90 | 15.08 | 14.66 | 15.02 | 4,761,653 | +0.10(+0.66%) |
Sep 27, 2002 | 15.09 | 15.13 | 14.82 | 14.92 | 4,075,777 | -0.17(-1.11%) |
Sep 26, 2002 | 14.98 | 15.13 | 14.86 | 15.09 | 3,839,103 | +0.21(+1.40%) |
Sep 25, 2002 | 14.51 | 14.93 | 14.35 | 14.88 | 4,275,656 | +0.36(+2.48%) |
Sep 24, 2002 | 14.47 | 14.64 | 14.18 | 14.52 | 4,725,050 | +0.05(+0.32%) |
Sep 23, 2002 | 14.69 | 14.75 | 14.27 | 14.47 | 3,779,503 | -0.29(-1.94%) |
Sep 20, 2002 | 14.29 | 14.77 | 14.07 | 14.76 | 8,645,600 | +0.29(+2.02%) |
Sep 19, 2002 | 14.51 | 14.68 | 14.41 | 14.46 | 3,855,967 | -0.28(-1.88%) |
Sep 18, 2002 | 13.96 | 14.87 | 13.96 | 14.74 | 5,326,796 | +0.76(+5.41%) |
Sep 17, 2002 | 14.37 | 14.50 | 13.94 | 13.98 | 2,602,073 | -0.26(-1.80%) |
Sep 16, 2002 | 14.06 | 14.24 | 13.90 | 14.24 | 2,059,352 | +0.07(+0.52%) |
Sep 13, 2002 | 13.83 | 14.24 | 13.83 | 14.17 | 3,772,412 | +0.16(+1.12%) |
Sep 12, 2002 | 14.28 | 14.37 | 13.96 | 14.01 | 2,773,399 | -0.39(-2.72%) |
Sep 11, 2002 | 14.54 | 14.58 | 14.27 | 14.40 | 2,267,088 | -0.14(-0.93%) |
Sep 10, 2002 | 14.92 | 14.92 | 14.44 | 14.54 | 3,226,050 | -0.41(-2.76%) |
Sep 09, 2002 | 14.90 | 15.08 | 14.57 | 14.95 | 2,815,559 | +0.05(+0.32%) |
Sep 06, 2002 | 14.95 | 15.01 | 14.75 | 14.90 | 1,763,078 | +0.08(+0.56%) |
Sep 05, 2002 | 14.72 | 14.87 | 14.52 | 14.82 | 2,980,560 | +0.10(+0.71%) |
Sep 04, 2002 | 14.77 | 14.90 | 14.52 | 14.72 | 3,192,705 | -0.04(-0.25%) |
Sep 03, 2002 | 15.18 | 15.21 | 14.72 | 14.75 | 3,471,731 | -0.36(-2.38%) |
Aug 30, 2002 | 14.82 | 15.26 | 14.72 | 15.11 | 3,919,591 | +0.29(+1.97%) |
Aug 29, 2002 | 14.85 | 15.02 | 14.72 | 14.82 | 2,920,577 | -0.11(-0.77%) |
Aug 28, 2002 | 14.85 | 14.97 | 14.62 | 14.93 | 2,193,307 | +0.08(+0.56%) |
Aug 27, 2002 | 15.08 | 15.12 | 14.80 | 14.85 | 3,014,289 | -0.14(-0.94%) |
Aug 26, 2002 | 14.87 | 15.07 | 14.82 | 14.99 | 2,829,932 | +0.18(+1.23%) |
Aug 23, 2002 | 15.14 | 15.14 | 14.78 | 14.81 | 1,959,125 | -0.33(-2.21%) |
Aug 22, 2002 | 14.87 | 15.20 | 14.87 | 15.14 | 3,381,277 | +0.23(+1.58%) |
Aug 21, 2002 | 14.69 | 14.91 | 14.51 | 14.91 | 2,303,117 | +0.30(+2.04%) |
Aug 20, 2002 | 14.64 | 14.72 | 14.36 | 14.61 | 2,318,256 | +0.00(+0.00%) |
Aug 16, 2002 | 14.77 | 14.81 | 14.49 | 14.61 | 2,653,241 | -0.17(-1.13%) |
Aug 15, 2002 | 15.01 | 15.13 | 14.71 | 14.78 | 3,859,608 | -0.35(-2.31%) |
Aug 14, 2002 | 14.61 | 15.13 | 14.54 | 15.13 | 3,076,380 | +0.63(+4.36%) |
Aug 13, 2002 | 14.68 | 14.73 | 14.49 | 14.50 | 4,205,325 | -0.19(-1.28%) |
Aug 12, 2002 | 14.70 | 14.97 | 14.61 | 14.68 | 8,874,417 | -0.24(-1.61%) |
Aug 07, 2002 | 15.13 | 15.24 | 14.79 | 14.92 | 5,831,190 | -0.14(-0.90%) |
Aug 06, 2002 | 14.71 | 15.13 | 14.71 | 15.06 | 5,362,633 | +0.44(+3.04%) |
Aug 05, 2002 | 14.51 | 14.76 | 14.46 | 14.62 | 3,788,318 | +0.19(+1.34%) |
Aug 02, 2002 | 14.38 | 14.61 | 14.27 | 14.42 | 3,855,584 | +0.05(+0.33%) |
Aug 01, 2002 | 14.72 | 14.85 | 14.27 | 14.38 | 8,255,614 | -0.64(-4.27%) |
Jul 31, 2002 | 14.75 | 15.03 | 14.51 | 15.02 | 8,591,174 | +0.27(+1.84%) |
Jul 30, 2002 | 13.98 | 14.77 | 13.93 | 14.75 | 6,351,106 | +0.85(+6.12%) |
Jul 29, 2002 | 14.08 | 14.17 | 13.62 | 13.90 | 4,706,461 | -0.01(-0.04%) |
Jul 26, 2002 | 14.09 | 14.22 | 13.73 | 13.90 | 5,163,903 | -0.15(-1.04%) |
Jul 25, 2002 | 13.66 | 14.09 | 13.46 | 14.05 | 6,523,581 | +0.39(+2.87%) |
Jul 24, 2002 | 12.44 | 13.66 | 12.12 | 13.66 | 8,885,532 | +1.15(+9.18%) |
Jul 23, 2002 | 12.81 | 13.04 | 12.39 | 12.51 | 8,673,579 | -0.27(-2.08%) |
Jul 22, 2002 | 12.65 | 13.18 | 12.46 | 12.77 | 7,258,900 | +0.31(+2.47%) |
Jul 19, 2002 | 12.91 | 12.91 | 12.27 | 12.47 | 6,540,637 | -0.81(-6.09%) |
Jul 17, 2002 | 13.25 | 13.45 | 12.99 | 13.28 | 3,564,484 | +0.08(+0.59%) |
Jul 12, 2002 | 13.56 | 13.57 | 12.87 | 13.20 | 7,070,327 | -0.38(-2.81%) |
Jul 11, 2002 | 13.20 | 13.69 | 13.18 | 13.58 | 4,029,592 | +0.27(+2.04%) |
Jul 10, 2002 | 13.74 | 13.83 | 13.22 | 13.31 | 4,670,433 | -0.43(-3.15%) |
Jul 09, 2002 | 13.96 | 14.06 | 13.74 | 13.74 | 2,794,479 | -0.18(-1.27%) |
Jul 08, 2002 | 14.14 | 14.14 | 13.92 | 13.92 | 2,668,764 | -0.22(-1.59%) |
Jul 05, 2002 | 14.09 | 14.18 | 13.93 | 14.14 | 1,372,901 | +0.10(+0.74%) |
Jul 04, 2002 | 14.13 | 14.24 | 14.03 | 14.04 | 3,716,262 | +0.00(+0.00%) |
Jul 03, 2002 | 14.13 | 14.24 | 14.03 | 14.04 | 3,716,262 | -0.15(-1.07%) |
Jul 02, 2002 | 14.12 | 14.20 | 13.97 | 14.19 | 3,676,401 | +0.07(+0.52%) |
Jul 01, 2002 | 14.18 | 14.27 | 14.04 | 14.12 | 2,477,125 | -0.18(-1.28%) |
Jun 28, 2002 | 14.05 | 14.31 | 14.01 | 14.30 | 3,046,676 | +0.26(+1.86%) |
Jun 27, 2002 | 13.83 | 14.04 | 13.76 | 14.04 | 3,426,312 | +0.32(+2.36%) |
Jun 26, 2002 | 13.76 | 13.83 | 13.57 | 13.71 | 4,013,877 | -0.14(-1.02%) |
Jun 25, 2002 | 13.98 | 14.06 | 13.75 | 13.85 | 3,627,917 | -0.36(-2.53%) |
Jun 21, 2002 | 13.65 | 14.27 | 13.65 | 14.21 | 3,315,353 | +0.14(+1.00%) |
Jun 20, 2002 | 14.19 | 14.24 | 14.07 | 14.07 | 2,488,240 | +0.00(+0.00%) |
Jun 19, 2002 | 14.09 | 14.32 | 13.98 | 14.07 | 2,629,094 | -0.07(-0.52%) |
Jun 18, 2002 | 13.97 | 14.21 | 13.96 | 14.15 | 3,223,367 | +0.21(+1.50%) |
Jun 17, 2002 | 13.77 | 13.98 | 13.74 | 13.94 | 2,961,396 | +0.17(+1.21%) |
Jun 14, 2002 | 13.95 | 13.98 | 13.65 | 13.77 | 2,266,705 | +0.04(+0.27%) |
Jun 12, 2002 | 13.75 | 13.95 | 13.64 | 13.73 | 2,836,256 | +0.07(+0.50%) |
Jun 11, 2002 | 13.67 | 13.98 | 13.65 | 13.67 | 3,314,012 | +0.07(+0.50%) |
Jun 10, 2002 | 13.45 | 13.65 | 13.35 | 13.60 | 3,691,732 | +0.21(+1.60%) |
Jun 07, 2002 | 13.44 | 13.52 | 13.26 | 13.38 | 4,428,968 | -0.05(-0.39%) |
Jun 06, 2002 | 13.95 | 13.95 | 13.38 | 13.44 | 3,036,710 | -0.39(-2.79%) |