Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,625,107 | +0.70(+3.26%) |
May 29, 2003 | 21.54 | 21.88 | 21.38 | 21.49 | 1,830,620 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,469 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.84 | 1,283,141 | +0.66(+3.28%) |
May 23, 2003 | 20.11 | 20.36 | 20.09 | 20.18 | 1,081,094 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.77 | 20.10 | 1,546,932 | +0.36(+1.82%) |
May 21, 2003 | 19.45 | 19.79 | 19.33 | 19.74 | 2,500,431 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.81 | 19.42 | 19.44 | 1,917,780 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.11 | 19.23 | 19.23 | 2,446,390 | -1.11(-5.44%) |
May 16, 2003 | 20.46 | 20.64 | 20.32 | 20.33 | 1,522,158 | -0.13(-0.65%) |
May 15, 2003 | 20.44 | 20.63 | 20.31 | 20.46 | 1,909,565 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.52 | 19.98 | 20.42 | 3,391,288 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.32 | 1,679,020 | -0.26(-1.29%) |
May 12, 2003 | 20.33 | 20.92 | 20.29 | 20.59 | 2,397,226 | -0.38(-1.82%) |
May 09, 2003 | 20.51 | 20.99 | 20.43 | 20.97 | 2,432,911 | +0.44(+2.16%) |
May 08, 2003 | 20.45 | 20.66 | 20.38 | 20.53 | 2,307,498 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.11 | 20.88 | 20.94 | 3,061,132 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.42 | 2,274,123 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.33 | 20.97 | 21.06 | 2,800,293 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.17 | 20.08 | 21.03 | 2,496,966 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.32 | 19.72 | 20.29 | 2,929,814 | +0.41(+2.08%) |
Apr 30, 2003 | 19.83 | 20.10 | 19.79 | 19.87 | 1,701,099 | +0.19(+0.99%) |
Apr 29, 2003 | 19.48 | 19.78 | 19.41 | 19.68 | 3,503,736 | +0.26(+1.32%) |
Apr 28, 2003 | 18.74 | 19.50 | 18.72 | 19.42 | 2,177,207 | +0.79(+4.22%) |
Apr 25, 2003 | 18.85 | 18.93 | 18.62 | 18.63 | 2,412,373 | -0.72(-3.74%) |
Apr 24, 2003 | 19.17 | 19.46 | 19.05 | 19.36 | 3,170,243 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,918,805 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.47 | 19.37 | 20.25 | 2,515,707 | +0.32(+1.60%) |
Apr 21, 2003 | 19.94 | 20.22 | 19.80 | 19.93 | 2,030,870 | -0.11(-0.54%) |
Apr 17, 2003 | 18.85 | 20.10 | 18.85 | 20.04 | 6,926,089 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.16 | 18.46 | 18.62 | 4,954,523 | -0.10(-0.54%) |
Apr 15, 2003 | 18.33 | 18.85 | 18.33 | 18.72 | 5,626,645 | +0.94(+5.30%) |
Apr 14, 2003 | 17.50 | 17.82 | 17.47 | 17.78 | 1,442,443 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.29 | 16.83 | 17.14 | 4,692,658 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.41 | 15.99 | 16.36 | 2,235,613 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,329,673 | +0.12(+0.72%) |
Apr 08, 2003 | 16.16 | 16.44 | 16.09 | 16.28 | 2,136,130 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.59 | 16.00 | 16.16 | 4,426,684 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.33 | 15.54 | 5,368,502 | -0.48(-2.97%) |
Apr 03, 2003 | 16.07 | 16.34 | 15.74 | 16.02 | 3,589,099 | -0.19(-1.15%) |
Apr 02, 2003 | 15.81 | 16.48 | 15.78 | 16.20 | 3,874,071 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.79 | 14.94 | 1,613,811 | +0.17(+1.16%) |
Mar 31, 2003 | 14.68 | 14.86 | 14.57 | 14.77 | 1,902,248 | -0.33(-2.22%) |
Mar 28, 2003 | 15.27 | 15.68 | 15.08 | 15.11 | 2,066,684 | -0.48(-3.05%) |
Mar 27, 2003 | 15.36 | 15.71 | 15.26 | 15.58 | 1,398,799 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.19 | 15.41 | 1,600,332 | +0.01(+0.05%) |
Mar 25, 2003 | 15.19 | 15.50 | 15.08 | 15.40 | 1,482,878 | +0.13(+0.87%) |
Mar 24, 2003 | 15.46 | 15.55 | 15.27 | 15.27 | 1,346,811 | -0.97(-5.95%) |
Mar 21, 2003 | 16.09 | 16.28 | 15.93 | 16.23 | 2,802,989 | +0.00(+0.00%) |
Mar 20, 2003 | 15.68 | 16.36 | 15.60 | 16.23 | 4,019,381 | +0.60(+3.84%) |
Mar 19, 2003 | 15.88 | 15.93 | 15.53 | 15.63 | 4,765,826 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.14 | 16.40 | 1,527,164 | -0.11(-0.66%) |
Mar 17, 2003 | 15.68 | 16.75 | 15.62 | 16.51 | 2,366,675 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.28 | 15.78 | 15.99 | 3,666,889 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.71 | 14.57 | 15.56 | 5,779,785 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.87 | 14.47 | 14.68 | 3,105,803 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.83 | 14.41 | 14.65 | 2,234,201 | +0.27(+1.90%) |
Mar 10, 2003 | 14.86 | 14.89 | 14.26 | 14.38 | 3,687,941 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.19 | 4,856,581 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,138,056 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,649,688 | -0.09(-0.57%) |
Mar 04, 2003 | 15.49 | 15.93 | 15.11 | 15.11 | 5,057,601 | -0.86(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,999 | -0.30(-1.87%) |
Feb 28, 2003 | 16.49 | 16.55 | 16.13 | 16.28 | 3,098,230 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.49 | 16.06 | 16.16 | 4,807,545 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.90 | 16.90 | 2,025,351 | -0.62(-3.56%) |
Feb 25, 2003 | 17.22 | 17.53 | 16.96 | 17.53 | 2,277,075 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.76 | 17.82 | 2,837,904 | -0.09(-0.48%) |
Feb 21, 2003 | 17.80 | 17.98 | 17.50 | 17.90 | 2,508,775 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,725 | +0.25(+1.40%) |
Feb 19, 2003 | 18.07 | 18.10 | 17.63 | 17.80 | 2,011,230 | -0.39(-2.14%) |
Feb 18, 2003 | 17.93 | 18.31 | 17.87 | 18.19 | 2,450,112 | +0.54(+3.04%) |
Feb 14, 2003 | 18.17 | 18.54 | 16.99 | 17.65 | 7,732,610 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,968 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.00 | 1,546,291 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.47 | 17.95 | 17.96 | 1,982,862 | +0.12(+0.65%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.43 | 17.84 | 2,767,688 | -0.20(-1.12%) |
Feb 07, 2003 | 18.35 | 18.39 | 17.94 | 18.04 | 2,443,694 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.24 | 17.76 | 18.08 | 1,824,459 | -0.06(-0.34%) |
Feb 05, 2003 | 18.03 | 18.60 | 17.92 | 18.14 | 2,359,101 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.87 | 18.00 | 2,278,487 | -0.44(-2.37%) |
Feb 03, 2003 | 18.18 | 18.56 | 18.14 | 18.43 | 2,400,691 | +0.12(+0.68%) |
Jan 31, 2003 | 17.72 | 18.45 | 17.65 | 18.31 | 3,063,956 | +0.46(+2.58%) |
Jan 30, 2003 | 17.75 | 18.19 | 17.69 | 17.85 | 4,773,400 | -0.03(-0.17%) |
Jan 29, 2003 | 17.68 | 18.07 | 17.31 | 17.88 | 2,315,200 | -0.35(-1.92%) |
Jan 28, 2003 | 17.52 | 18.35 | 17.44 | 18.23 | 2,835,594 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.26 | 17.77 | 1,457,590 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.62 | 17.62 | 2,565,898 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,916 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.03 | 17.15 | 17.68 | 2,357,304 | +0.31(+1.79%) |
Jan 21, 2003 | 17.59 | 17.78 | 17.22 | 17.37 | 1,171,720 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.75 | 17.49 | 17.67 | 1,850,132 | -0.78(-4.22%) |
Jan 16, 2003 | 18.54 | 18.70 | 18.39 | 18.45 | 1,374,923 | -0.33(-1.74%) |
Jan 15, 2003 | 19.02 | 19.09 | 18.69 | 18.77 | 1,713,166 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.78 | 18.93 | 3,299,250 | +0.16(+0.83%) |
Jan 13, 2003 | 19.52 | 19.59 | 18.74 | 18.77 | 2,039,599 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,218,380 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.93 | 18.42 | 18.81 | 6,926,346 | +1.29(+7.38%) |
Jan 08, 2003 | 17.45 | 17.74 | 17.45 | 17.52 | 3,090,271 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.11 | 2,378,998 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.10 | 17.26 | 17.99 | 1,958,215 | +0.72(+4.20%) |
Jan 03, 2003 | 17.13 | 17.50 | 17.12 | 17.26 | 2,732,773 | +0.78(+4.73%) |
Jan 02, 2003 | 15.75 | 16.70 | 15.68 | 16.48 | 1,355,283 | +1.29(+8.51%) |
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.19 | 822,052 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.40 | 14.82 | 14.96 | 1,112,030 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.71 | 15.11 | 15.27 | 1,012,675 | -0.30(-1.90%) |
Dec 26, 2002 | 15.86 | 15.89 | 15.50 | 15.56 | 477,391 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.96 | 15.66 | 15.74 | 415,134 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.95 | 15.31 | 15.78 | 2,454,862 | -0.26(-1.65%) |
Dec 20, 2002 | 15.60 | 16.06 | 15.49 | 16.04 | 1,492,505 | +0.16(+1.03%) |
Dec 19, 2002 | 16.21 | 16.52 | 15.75 | 15.88 | 2,437,532 | -0.78(-4.68%) |
Dec 18, 2002 | 16.66 | 16.66 | 16.13 | 16.66 | 2,722,761 | -0.09(-0.56%) |
Dec 17, 2002 | 16.66 | 17.06 | 16.59 | 16.75 | 2,394,915 | +0.19(+1.18%) |
Dec 16, 2002 | 15.92 | 16.61 | 15.90 | 16.55 | 1,917,395 | +0.94(+6.04%) |
Dec 13, 2002 | 15.57 | 15.70 | 15.39 | 15.61 | 1,434,356 | -0.20(-1.28%) |
Dec 12, 2002 | 15.72 | 15.81 | 15.46 | 15.81 | 1,305,990 | +0.10(+0.64%) |
Dec 11, 2002 | 15.28 | 15.75 | 15.27 | 15.71 | 1,421,776 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.61 | 15.36 | 15.56 | 1,029,876 | +0.25(+1.63%) |
Dec 09, 2002 | 15.79 | 15.79 | 15.28 | 15.31 | 1,108,051 | -0.98(-6.03%) |
Dec 06, 2002 | 15.86 | 16.32 | 15.80 | 16.29 | 1,305,348 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,559 | -0.39(-2.33%) |
Dec 04, 2002 | 16.28 | 16.90 | 16.24 | 16.72 | 1,255,414 | -0.30(-1.78%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.02 | 1,350,661 | -0.48(-2.76%) |
Dec 02, 2002 | 17.72 | 17.90 | 17.47 | 17.50 | 2,533,165 | +0.17(+0.99%) |
Nov 29, 2002 | 17.60 | 17.61 | 17.15 | 17.33 | 764,545 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.75 | 16.69 | 17.64 | 1,441,416 | +1.04(+6.24%) |
Nov 26, 2002 | 17.12 | 17.25 | 16.47 | 16.61 | 2,515,964 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,733 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.52 | 17.09 | 17.14 | 1,102,659 | -0.42(-2.40%) |
Nov 21, 2002 | 17.08 | 17.68 | 17.04 | 17.56 | 1,870,799 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.53 | 15.77 | 16.52 | 1,245,145 | +0.34(+2.12%) |
Nov 19, 2002 | 15.89 | 16.40 | 15.76 | 16.18 | 1,617,148 | -0.26(-1.56%) |
Nov 18, 2002 | 16.85 | 16.85 | 16.36 | 16.44 | 1,074,419 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,304,161 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.41 | 15.63 | 16.38 | 1,765,282 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,574 | -0.18(-1.17%) |
Nov 12, 2002 | 15.07 | 15.48 | 14.91 | 15.35 | 2,125,733 | +0.76(+5.18%) |
Nov 11, 2002 | 14.75 | 14.79 | 14.36 | 14.59 | 1,233,464 | -0.23(-1.53%) |
Nov 08, 2002 | 15.46 | 15.60 | 14.69 | 14.82 | 1,862,968 | -0.45(-2.96%) |
Nov 07, 2002 | 15.00 | 15.51 | 14.89 | 15.27 | 2,210,454 | -0.69(-4.34%) |
Nov 06, 2002 | 15.81 | 15.96 | 15.23 | 15.96 | 3,353,805 | -0.09(-0.58%) |
Nov 05, 2002 | 16.13 | 16.50 | 15.66 | 16.06 | 2,693,493 | -0.35(-2.14%) |
Nov 04, 2002 | 16.88 | 16.90 | 16.31 | 16.41 | 4,809,470 | -0.21(-1.27%) |
Nov 01, 2002 | 15.15 | 16.63 | 15.15 | 16.62 | 3,060,490 | +1.71(+11.44%) |
Oct 31, 2002 | 15.42 | 15.50 | 14.85 | 14.91 | 1,419,722 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.18 | 14.47 | 15.07 | 1,281,729 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.68 | 13.87 | 14.45 | 1,683,000 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.14 | 14.51 | 14.61 | 1,237,571 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,676 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.37 | 13.87 | 13.94 | 2,549,852 | +0.09(+0.62%) |
Oct 23, 2002 | 13.24 | 13.86 | 13.06 | 13.86 | 3,637,493 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,540,449 | -1.16(-7.80%) |
Oct 21, 2002 | 13.88 | 15.03 | 13.78 | 14.88 | 2,647,923 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.14 | 14.14 | 5,440,387 | +1.01(+7.71%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,239,045 | +2.69(+25.75%) |
Oct 16, 2002 | 10.73 | 10.87 | 10.36 | 10.44 | 1,547,446 | -0.86(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.19 | 11.30 | 2,078,879 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.63 | 1,154,904 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.66 | 1,646,031 | +0.88(+9.00%) |
Oct 10, 2002 | 8.920 | 9.839 | 8.850 | 9.785 | 2,111,612 | +0.71(+7.81%) |
Oct 09, 2002 | 8.577 | 9.263 | 8.577 | 9.076 | 3,193,990 | +0.68(+8.07%) |
Oct 08, 2002 | 7.736 | 8.476 | 7.736 | 8.398 | 2,349,859 | +0.57(+7.26%) |
Oct 07, 2002 | 7.977 | 8.242 | 7.782 | 7.829 | 2,776,931 | -0.18(-2.24%) |
Oct 04, 2002 | 8.351 | 8.351 | 7.884 | 8.008 | 3,314,397 | -0.35(-4.19%) |
Oct 03, 2002 | 8.413 | 8.725 | 8.188 | 8.359 | 1,850,132 | +0.01(+0.09%) |
Oct 02, 2002 | 8.445 | 8.608 | 8.211 | 8.351 | 3,279,867 | -0.45(-5.13%) |
Oct 01, 2002 | 8.554 | 8.904 | 8.234 | 8.803 | 2,431,114 | +0.04(+0.44%) |
Sep 30, 2002 | 8.569 | 9.060 | 8.382 | 8.764 | 2,250,889 | -0.20(-2.26%) |
Sep 27, 2002 | 9.107 | 9.231 | 8.959 | 8.967 | 3,021,595 | -0.51(-5.42%) |
Sep 26, 2002 | 9.901 | 9.995 | 9.364 | 9.481 | 1,206,379 | -0.34(-3.49%) |
Sep 25, 2002 | 10.10 | 10.10 | 9.270 | 9.824 | 2,383,876 | -0.26(-2.63%) |
Sep 24, 2002 | 9.699 | 10.36 | 9.629 | 10.09 | 2,448,058 | +0.19(+1.97%) |
Sep 23, 2002 | 9.894 | 9.987 | 9.613 | 9.894 | 1,742,690 | -0.55(-5.22%) |
Sep 20, 2002 | 10.67 | 10.83 | 10.13 | 10.44 | 2,340,488 | +0.41(+4.04%) |
Sep 19, 2002 | 10.13 | 10.32 | 9.987 | 10.03 | 2,739,962 | -1.01(-9.17%) |
Sep 18, 2002 | 10.52 | 11.05 | 10.42 | 11.05 | 2,048,071 | +0.02(+0.21%) |
Sep 17, 2002 | 11.23 | 11.29 | 10.75 | 11.02 | 1,680,689 | +0.10(+0.93%) |
Sep 16, 2002 | 11.40 | 11.45 | 10.83 | 10.92 | 2,295,817 | -0.98(-8.25%) |
Sep 13, 2002 | 11.68 | 11.97 | 11.52 | 11.90 | 1,673,629 | -0.56(-4.50%) |
Sep 12, 2002 | 12.60 | 12.74 | 12.44 | 12.46 | 1,117,550 | -0.66(-5.04%) |
Sep 11, 2002 | 12.83 | 13.30 | 12.83 | 13.13 | 1,384,037 | +0.41(+3.18%) |
Sep 10, 2002 | 12.67 | 12.72 | 12.45 | 12.72 | 1,723,435 | -0.29(-2.22%) |
Sep 09, 2002 | 12.64 | 13.03 | 12.43 | 13.01 | 1,696,478 | +0.03(+0.24%) |
Sep 06, 2002 | 13.20 | 13.20 | 12.79 | 12.98 | 51,346 | -0.14(-1.07%) |
Sep 05, 2002 | 13.32 | 13.66 | 12.85 | 13.12 | 1,123,198 | -0.98(-6.96%) |
Sep 04, 2002 | 13.80 | 14.17 | 13.64 | 14.10 | 1,061,967 | +0.31(+2.26%) |
Sep 03, 2002 | 13.81 | 14.01 | 13.63 | 13.79 | 1,200,731 | -1.21(-8.05%) |
Aug 30, 2002 | 14.82 | 15.27 | 14.68 | 15.00 | 671,865 | -0.40(-2.58%) |
Aug 29, 2002 | 14.62 | 15.58 | 14.62 | 15.39 | 1,242,064 | +0.58(+3.94%) |
Aug 28, 2002 | 15.29 | 15.29 | 14.62 | 14.81 | 746,317 | -0.77(-4.95%) |
Aug 27, 2002 | 16.28 | 16.33 | 15.57 | 15.58 | 2,075,028 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.43 | 15.61 | 1,316,773 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,340 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.55 | 16.70 | 1,497,383 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,544 | +0.87(+5.65%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,753 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.33 | 14.80 | 1,159,654 | +0.26(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,449 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.80 | 14.12 | 14.72 | 1,236,545 | +0.44(+3.11%) |
Aug 13, 2002 | 14.41 | 15.00 | 14.23 | 14.28 | 926,285 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.58 | 14.22 | 14.57 | 1,232,308 | +0.93(+6.86%) |
Aug 07, 2002 | 13.98 | 14.02 | 13.00 | 13.63 | 1,214,851 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.77 | 13.05 | 13.59 | 1,690,702 | +0.87(+6.86%) |
Aug 05, 2002 | 13.48 | 13.48 | 12.53 | 12.72 | 860,177 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,565 | -0.39(-2.75%) |
Aug 01, 2002 | 14.62 | 14.72 | 14.03 | 14.18 | 1,016,654 | -0.39(-2.67%) |
Jul 31, 2002 | 14.71 | 14.99 | 14.40 | 14.57 | 1,349,635 | -0.62(-4.10%) |
Jul 30, 2002 | 14.80 | 15.30 | 14.56 | 15.19 | 1,133,852 | +0.31(+2.09%) |
Jul 29, 2002 | 14.58 | 15.15 | 14.44 | 14.88 | 2,243,957 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.55 | 13.98 | 730,143 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.87 | 14.12 | 995,731 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.01 | 13.54 | 15.00 | 1,253,489 | +1.14(+8.20%) |
Jul 23, 2002 | 14.06 | 14.30 | 13.83 | 13.87 | 115,528 | -0.47(-3.26%) |
Jul 22, 2002 | 14.52 | 14.80 | 14.14 | 14.33 | 593,177 | -0.28(-1.92%) |
Jul 19, 2002 | 14.82 | 14.97 | 14.61 | 14.61 | 789,833 | -0.86(-5.54%) |
Jul 17, 2002 | 16.24 | 16.34 | 15.39 | 15.47 | 1,638,585 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.37 | 14.79 | 3,126,213 | -0.56(-3.65%) |
Jul 11, 2002 | 16.74 | 17.05 | 13.40 | 15.35 | 8,567,756 | -1.29(-7.73%) |
Jul 10, 2002 | 17.34 | 17.47 | 16.63 | 16.63 | 1,117,165 | -0.33(-1.93%) |
Jul 09, 2002 | 17.87 | 17.87 | 16.96 | 16.96 | 1,191,745 | -0.91(-5.10%) |
Jul 08, 2002 | 18.31 | 18.31 | 17.87 | 17.87 | 751,965 | -0.44(-2.42%) |
Jul 05, 2002 | 17.64 | 18.59 | 17.57 | 18.31 | 2,488,750 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.80 | 16.40 | 17.80 | 2,381,693 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.80 | 16.40 | 17.80 | 2,381,693 | +0.48(+2.79%) |
Jul 02, 2002 | 17.69 | 17.73 | 17.06 | 17.32 | 950,675 | -0.70(-3.89%) |
Jul 01, 2002 | 18.79 | 18.89 | 17.88 | 18.02 | 1,333,461 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.44 | 18.92 | 1,594,941 | +0.34(+1.84%) |
Jun 27, 2002 | 18.47 | 18.87 | 18.17 | 18.58 | 1,200,345 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,585 | +0.19(+1.06%) |
Jun 25, 2002 | 17.72 | 17.87 | 17.43 | 17.67 | 1,629,471 | -0.14(-0.79%) |
Jun 21, 2002 | 18.50 | 18.63 | 17.81 | 17.81 | 2,165,911 | -0.70(-3.79%) |
Jun 20, 2002 | 18.46 | 18.53 | 17.80 | 18.51 | 1,951,412 | -0.50(-2.62%) |
Jun 19, 2002 | 19.05 | 19.48 | 18.71 | 19.01 | 1,274,284 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.59 | 19.21 | 19.40 | 856,326 | -0.02(-0.08%) |
Jun 17, 2002 | 18.85 | 19.51 | 18.81 | 19.41 | 1,549,371 | +0.53(+2.81%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.72 | 18.88 | 2,563,074 | -0.99(-4.98%) |
Jun 12, 2002 | 19.71 | 20.09 | 19.16 | 19.87 | 2,232,789 | -0.23(-1.12%) |
Jun 11, 2002 | 20.99 | 21.29 | 20.01 | 20.10 | 1,884,020 | -0.39(-1.90%) |
Jun 10, 2002 | 20.92 | 21.00 | 20.36 | 20.49 | 1,144,635 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.83 | 19.80 | 20.51 | 1,983,247 | -0.05(-0.27%) |
Jun 06, 2002 | 20.70 | 20.76 | 20.06 | 20.57 | 1,549,371 | -0.19(-0.94%) |