Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.04 | 18.12 | 17.85 | 17.93 | 2,186,494 | -0.03(-0.17%) |
Jul 30, 2003 | 17.88 | 18.10 | 17.88 | 17.96 | 1,786,554 | +0.16(+0.88%) |
Jul 29, 2003 | 17.93 | 17.99 | 17.75 | 17.80 | 3,010,037 | -0.13(-0.72%) |
Jul 28, 2003 | 17.91 | 18.05 | 17.86 | 17.93 | 2,586,243 | +0.07(+0.38%) |
Jul 25, 2003 | 18.01 | 18.10 | 17.72 | 17.87 | 3,180,863 | -0.21(-1.15%) |
Jul 24, 2003 | 17.96 | 18.15 | 17.78 | 18.07 | 2,057,798 | +0.11(+0.64%) |
Jul 23, 2003 | 17.99 | 18.14 | 17.92 | 17.96 | 1,388,730 | +0.02(+0.09%) |
Jul 22, 2003 | 17.87 | 18.01 | 17.62 | 17.94 | 3,794,336 | +0.07(+0.41%) |
Jul 21, 2003 | 18.24 | 18.24 | 17.83 | 17.87 | 1,227,330 | -0.33(-1.80%) |
Jul 18, 2003 | 18.22 | 18.29 | 18.09 | 18.20 | 1,750,003 | +0.10(+0.55%) |
Jul 17, 2003 | 18.14 | 18.19 | 18.02 | 18.10 | 2,572,969 | -0.04(-0.23%) |
Jul 16, 2003 | 18.51 | 18.52 | 18.06 | 18.14 | 2,430,999 | -0.31(-1.66%) |
Jul 15, 2003 | 18.85 | 18.89 | 18.44 | 18.45 | 1,715,954 | -0.37(-1.96%) |
Jul 14, 2003 | 18.84 | 19.08 | 18.74 | 18.82 | 1,891,589 | +0.04(+0.19%) |
Jul 11, 2003 | 18.77 | 18.88 | 18.65 | 18.78 | 1,370,070 | +0.14(+0.73%) |
Jul 10, 2003 | 18.78 | 18.80 | 18.48 | 18.65 | 1,827,914 | -0.33(-1.75%) |
Jul 09, 2003 | 19.28 | 19.35 | 18.97 | 18.98 | 2,246,322 | -0.38(-1.96%) |
Jul 08, 2003 | 19.60 | 19.61 | 19.35 | 19.36 | 3,229,918 | -0.32(-1.64%) |
Jul 07, 2003 | 19.96 | 20.01 | 19.68 | 19.68 | 2,527,377 | -0.28(-1.41%) |
Jul 03, 2003 | 19.99 | 20.07 | 19.93 | 19.96 | 1,443,940 | -0.05(-0.26%) |
Jul 02, 2003 | 19.96 | 20.05 | 19.84 | 20.01 | 1,906,979 | +0.03(+0.16%) |
Jul 01, 2003 | 19.99 | 20.14 | 19.73 | 19.98 | 2,519,490 | -0.01(-0.03%) |
Jun 30, 2003 | 19.96 | 20.22 | 19.95 | 19.99 | 3,485,387 | +0.55(+2.81%) |
Jun 27, 2003 | 19.95 | 19.97 | 19.42 | 19.44 | 1,856,770 | -0.54(-2.71%) |
Jun 26, 2003 | 19.61 | 20.00 | 19.50 | 19.98 | 1,882,355 | +0.33(+1.69%) |
Jun 25, 2003 | 19.80 | 19.96 | 19.65 | 19.65 | 1,442,017 | -0.15(-0.74%) |
Jun 24, 2003 | 19.73 | 19.91 | 19.53 | 19.80 | 1,852,537 | +0.04(+0.21%) |
Jun 23, 2003 | 19.75 | 19.82 | 19.67 | 19.75 | 1,871,390 | +0.00(+0.00%) |
Jun 20, 2003 | 19.87 | 19.94 | 19.74 | 19.75 | 2,152,060 | -0.10(-0.52%) |
Jun 19, 2003 | 19.75 | 20.07 | 19.65 | 19.86 | 2,020,478 | +0.29(+1.46%) |
Jun 18, 2003 | 19.69 | 19.69 | 19.49 | 19.57 | 1,594,760 | +0.01(+0.03%) |
Jun 17, 2003 | 19.87 | 19.88 | 19.49 | 19.57 | 1,540,896 | -0.31(-1.54%) |
Jun 16, 2003 | 19.52 | 19.87 | 19.47 | 19.87 | 1,171,542 | +0.51(+2.63%) |
Jun 13, 2003 | 19.57 | 19.60 | 19.33 | 19.36 | 2,075,881 | -0.10(-0.51%) |
Jun 12, 2003 | 19.59 | 19.68 | 19.37 | 19.46 | 2,327,310 | -0.12(-0.64%) |
Jun 11, 2003 | 19.39 | 19.59 | 19.36 | 19.59 | 1,360,451 | +0.35(+1.81%) |
Jun 10, 2003 | 19.10 | 19.57 | 19.08 | 19.24 | 2,780,923 | +0.16(+0.82%) |
Jun 09, 2003 | 19.00 | 19.16 | 18.93 | 19.08 | 2,109,546 | +0.10(+0.55%) |
Jun 06, 2003 | 19.30 | 19.49 | 18.84 | 18.98 | 3,192,790 | -0.25(-1.32%) |
Jun 05, 2003 | 19.39 | 19.47 | 19.19 | 19.23 | 2,768,611 | -0.13(-0.67%) |
Jun 04, 2003 | 19.23 | 19.48 | 19.19 | 19.36 | 2,275,755 | +0.09(+0.49%) |
Jun 03, 2003 | 19.36 | 19.37 | 19.16 | 19.27 | 1,991,814 | -0.07(-0.35%) |
Jun 02, 2003 | 19.33 | 19.41 | 19.22 | 19.34 | 2,240,166 | +0.20(+1.06%) |
May 30, 2003 | 18.88 | 19.21 | 18.88 | 19.13 | 2,712,438 | +0.29(+1.54%) |
May 29, 2003 | 19.08 | 19.40 | 18.68 | 18.84 | 2,365,208 | -0.21(-1.09%) |
May 28, 2003 | 19.10 | 19.26 | 18.95 | 19.05 | 2,110,123 | +0.00(+0.00%) |
May 27, 2003 | 18.71 | 19.10 | 18.59 | 19.05 | 3,661,407 | +0.36(+1.95%) |
May 23, 2003 | 18.19 | 18.86 | 18.19 | 18.69 | 5,890,416 | +0.61(+3.36%) |
May 22, 2003 | 17.85 | 18.14 | 17.80 | 18.08 | 1,835,993 | +0.23(+1.28%) |
May 21, 2003 | 18.18 | 18.18 | 17.76 | 17.85 | 3,063,132 | +0.06(+0.32%) |
May 20, 2003 | 17.65 | 17.80 | 17.64 | 17.79 | 1,450,096 | +0.22(+1.27%) |
May 19, 2003 | 17.60 | 17.72 | 17.46 | 17.57 | 1,339,867 | -0.13(-0.73%) |
May 16, 2003 | 17.44 | 17.80 | 17.44 | 17.70 | 1,984,504 | +0.36(+2.10%) |
May 15, 2003 | 17.14 | 17.35 | 17.14 | 17.34 | 2,083,960 | +0.20(+1.15%) |
May 14, 2003 | 17.27 | 17.36 | 17.05 | 17.14 | 1,516,272 | -0.11(-0.63%) |
May 13, 2003 | 17.21 | 17.35 | 16.82 | 17.25 | 1,144,610 | +0.04(+0.24%) |
May 12, 2003 | 17.28 | 17.34 | 17.08 | 17.21 | 1,944,106 | -0.03(-0.18%) |
May 09, 2003 | 17.22 | 17.24 | 17.05 | 17.24 | 2,538,534 | +0.05(+0.30%) |
May 08, 2003 | 17.12 | 17.19 | 17.05 | 17.19 | 1,822,335 | +0.01(+0.06%) |
May 07, 2003 | 17.25 | 17.25 | 17.03 | 17.18 | 1,932,949 | -0.08(-0.45%) |
May 06, 2003 | 17.31 | 17.32 | 17.13 | 17.25 | 1,651,702 | -0.07(-0.42%) |
May 05, 2003 | 17.45 | 17.45 | 17.02 | 17.33 | 2,118,203 | -0.18(-1.04%) |
May 02, 2003 | 17.58 | 17.65 | 17.37 | 17.51 | 4,931,252 | -0.05(-0.30%) |
May 01, 2003 | 17.53 | 17.74 | 17.41 | 17.56 | 2,688,777 | +0.03(+0.15%) |
Apr 30, 2003 | 17.59 | 17.66 | 17.35 | 17.53 | 2,592,976 | -0.04(-0.21%) |
Apr 29, 2003 | 17.56 | 17.76 | 17.51 | 17.57 | 1,544,935 | +0.05(+0.30%) |
Apr 28, 2003 | 17.30 | 17.66 | 17.29 | 17.52 | 1,509,924 | +0.24(+1.38%) |
Apr 25, 2003 | 17.46 | 17.47 | 17.20 | 17.28 | 1,594,182 | -0.17(-0.95%) |
Apr 24, 2003 | 17.05 | 17.59 | 17.05 | 17.45 | 1,941,221 | +0.42(+2.47%) |
Apr 23, 2003 | 16.95 | 17.14 | 16.89 | 17.02 | 1,356,219 | +0.07(+0.43%) |
Apr 22, 2003 | 16.74 | 17.03 | 16.61 | 16.95 | 1,477,605 | +0.21(+1.27%) |
Apr 21, 2003 | 16.72 | 16.89 | 16.53 | 16.74 | 1,295,045 | +0.03(+0.15%) |
Apr 17, 2003 | 16.69 | 16.88 | 16.65 | 16.71 | 1,720,763 | -0.05(-0.31%) |
Apr 16, 2003 | 16.79 | 16.89 | 16.69 | 16.76 | 2,327,888 | -0.02(-0.09%) |
Apr 15, 2003 | 16.72 | 16.86 | 16.60 | 16.78 | 2,542,189 | +0.27(+1.64%) |
Apr 14, 2003 | 16.19 | 16.56 | 16.19 | 16.51 | 2,341,354 | +0.57(+3.59%) |
Apr 11, 2003 | 16.19 | 16.20 | 15.89 | 15.94 | 2,070,879 | -0.20(-1.22%) |
Apr 10, 2003 | 16.23 | 16.29 | 16.09 | 16.14 | 2,108,584 | -0.09(-0.58%) |
Apr 09, 2003 | 16.32 | 16.45 | 16.15 | 16.23 | 1,301,585 | -0.04(-0.22%) |
Apr 08, 2003 | 16.33 | 16.45 | 16.23 | 16.27 | 1,551,091 | -0.05(-0.32%) |
Apr 07, 2003 | 16.89 | 16.89 | 16.27 | 16.32 | 3,414,787 | -0.31(-1.88%) |
Apr 04, 2003 | 16.58 | 16.68 | 16.40 | 16.63 | 2,373,095 | +0.05(+0.28%) |
Apr 03, 2003 | 16.64 | 16.72 | 16.43 | 16.58 | 1,477,990 | +0.07(+0.41%) |
Apr 02, 2003 | 16.92 | 16.92 | 16.51 | 16.51 | 2,761,685 | -0.12(-0.72%) |
Apr 01, 2003 | 16.37 | 16.63 | 16.37 | 16.63 | 2,794,581 | +0.26(+1.59%) |
Mar 31, 2003 | 16.34 | 16.58 | 16.30 | 16.37 | 2,034,329 | +0.04(+0.22%) |
Mar 28, 2003 | 16.25 | 16.44 | 16.22 | 16.34 | 1,292,352 | +0.05(+0.32%) |
Mar 27, 2003 | 16.05 | 16.35 | 15.96 | 16.29 | 1,123,642 | +0.20(+1.23%) |
Mar 26, 2003 | 16.29 | 16.30 | 16.05 | 16.09 | 1,761,161 | -0.19(-1.18%) |
Mar 25, 2003 | 16.17 | 16.50 | 16.05 | 16.28 | 1,423,164 | +0.27(+1.66%) |
Mar 24, 2003 | 16.51 | 16.51 | 15.98 | 16.02 | 1,602,454 | -0.49(-2.99%) |
Mar 21, 2003 | 16.11 | 16.51 | 16.11 | 16.51 | 2,955,404 | +0.42(+2.62%) |
Mar 20, 2003 | 16.14 | 16.21 | 15.96 | 16.09 | 1,869,466 | -0.05(-0.32%) |
Mar 19, 2003 | 16.15 | 16.21 | 15.97 | 16.14 | 1,464,139 | +0.04(+0.26%) |
Mar 18, 2003 | 15.82 | 16.17 | 15.74 | 16.10 | 2,754,568 | +0.35(+2.21%) |
Mar 17, 2003 | 15.48 | 15.90 | 15.48 | 15.75 | 2,378,674 | +0.31(+2.02%) |
Mar 14, 2003 | 15.46 | 15.54 | 15.29 | 15.44 | 1,482,030 | +0.01(+0.03%) |
Mar 13, 2003 | 15.41 | 15.46 | 15.17 | 15.43 | 1,341,599 | +0.23(+1.50%) |
Mar 12, 2003 | 15.10 | 15.24 | 14.95 | 15.21 | 2,396,564 | +0.10(+0.69%) |
Mar 11, 2003 | 15.31 | 15.50 | 15.06 | 15.10 | 2,541,997 | -0.18(-1.19%) |
Mar 10, 2003 | 15.28 | 15.36 | 15.13 | 15.28 | 1,608,610 | -0.05(-0.34%) |
Mar 07, 2003 | 15.61 | 15.44 | 15.13 | 15.33 | 2,325,964 | -0.27(-1.73%) |
Mar 06, 2003 | 15.39 | 15.62 | 15.26 | 15.61 | 1,910,057 | +0.08(+0.54%) |
Mar 05, 2003 | 15.15 | 15.52 | 15.11 | 15.52 | 1,883,317 | +0.36(+2.36%) |
Mar 04, 2003 | 15.41 | 15.44 | 15.11 | 15.16 | 1,077,473 | -0.15(-0.95%) |
Mar 03, 2003 | 15.46 | 15.58 | 15.31 | 15.31 | 1,182,507 | -0.03(-0.17%) |
Feb 28, 2003 | 15.36 | 15.48 | 15.21 | 15.33 | 1,894,859 | +0.09(+0.61%) |
Feb 27, 2003 | 15.10 | 15.32 | 15.08 | 15.24 | 1,368,723 | +0.30(+1.98%) |
Feb 26, 2003 | 15.29 | 15.30 | 14.92 | 14.95 | 2,169,373 | -0.34(-2.24%) |
Feb 25, 2003 | 15.21 | 15.54 | 15.10 | 15.29 | 2,543,536 | -0.09(-0.61%) |
Feb 24, 2003 | 15.65 | 15.76 | 15.31 | 15.38 | 2,980,797 | -0.40(-2.50%) |
Feb 21, 2003 | 16.01 | 16.14 | 15.70 | 15.78 | 2,935,205 | +0.08(+0.53%) |
Feb 20, 2003 | 15.53 | 15.78 | 15.50 | 15.69 | 2,286,335 | +0.31(+1.99%) |
Feb 19, 2003 | 15.36 | 15.41 | 15.25 | 15.39 | 2,593,937 | +0.00(+0.00%) |
Feb 18, 2003 | 15.27 | 15.44 | 15.21 | 15.39 | 2,090,886 | +0.19(+1.23%) |
Feb 14, 2003 | 15.31 | 15.45 | 14.97 | 15.20 | 2,341,546 | +0.03(+0.17%) |
Feb 13, 2003 | 14.30 | 15.23 | 14.06 | 15.17 | 3,656,021 | +0.80(+5.57%) |
Feb 12, 2003 | 14.87 | 14.87 | 14.30 | 14.37 | 3,787,218 | -0.49(-3.32%) |
Feb 11, 2003 | 15.39 | 15.39 | 14.82 | 14.87 | 1,928,139 | -0.52(-3.38%) |
Feb 10, 2003 | 15.36 | 15.51 | 15.24 | 15.39 | 1,972,385 | +0.14(+0.92%) |
Feb 07, 2003 | 15.84 | 15.84 | 15.21 | 15.25 | 2,537,957 | -0.58(-3.65%) |
Feb 06, 2003 | 15.81 | 15.90 | 15.67 | 15.82 | 1,211,748 | +0.02(+0.10%) |
Feb 05, 2003 | 16.12 | 16.12 | 15.74 | 15.81 | 2,486,786 | -0.31(-1.93%) |
Feb 04, 2003 | 16.27 | 16.27 | 15.98 | 16.12 | 4,998,582 | -0.06(-0.39%) |
Feb 03, 2003 | 16.19 | 16.39 | 16.11 | 16.18 | 1,796,557 | -0.04(-0.22%) |
Jan 31, 2003 | 16.09 | 16.31 | 15.92 | 16.22 | 1,951,032 | +0.12(+0.77%) |
Jan 30, 2003 | 16.19 | 16.41 | 16.09 | 16.09 | 2,961,752 | -0.24(-1.46%) |
Jan 29, 2003 | 16.09 | 16.38 | 15.88 | 16.33 | 1,669,977 | +0.12(+0.74%) |
Jan 28, 2003 | 15.89 | 16.22 | 15.85 | 16.21 | 1,527,430 | +0.34(+2.16%) |
Jan 27, 2003 | 16.27 | 16.30 | 15.85 | 15.87 | 1,780,975 | -0.46(-2.83%) |
Jan 24, 2003 | 16.40 | 16.51 | 16.11 | 16.33 | 2,031,058 | -0.17(-1.04%) |
Jan 23, 2003 | 16.25 | 16.63 | 16.25 | 16.50 | 1,649,393 | +0.25(+1.57%) |
Jan 22, 2003 | 16.17 | 16.35 | 15.92 | 16.25 | 1,673,055 | +0.08(+0.51%) |
Jan 21, 2003 | 16.70 | 16.83 | 16.17 | 16.17 | 1,658,050 | -0.47(-2.81%) |
Jan 17, 2003 | 16.89 | 16.97 | 16.61 | 16.63 | 1,847,728 | -0.39(-2.29%) |
Jan 16, 2003 | 17.35 | 17.36 | 16.99 | 17.02 | 1,960,073 | -0.21(-1.24%) |
Jan 15, 2003 | 17.49 | 17.49 | 17.23 | 17.24 | 1,756,544 | -0.21(-1.19%) |
Jan 14, 2003 | 17.41 | 17.58 | 17.26 | 17.45 | 1,673,440 | +0.16(+0.93%) |
Jan 13, 2003 | 17.40 | 17.53 | 17.15 | 17.28 | 1,652,279 | -0.12(-0.69%) |
Jan 10, 2003 | 17.36 | 17.52 | 17.32 | 17.40 | 928,385 | -0.09(-0.51%) |
Jan 09, 2003 | 17.60 | 17.60 | 17.36 | 17.49 | 1,282,156 | -0.11(-0.62%) |
Jan 08, 2003 | 17.60 | 17.67 | 17.43 | 17.60 | 1,549,360 | +0.00(+0.00%) |
Jan 07, 2003 | 18.15 | 18.15 | 17.54 | 17.60 | 2,257,287 | -0.54(-2.98%) |
Jan 06, 2003 | 17.40 | 18.29 | 17.40 | 18.14 | 3,604,850 | +0.87(+5.03%) |
Jan 03, 2003 | 17.15 | 17.35 | 17.15 | 17.27 | 1,772,896 | +0.12(+0.70%) |
Jan 02, 2003 | 17.13 | 17.17 | 17.08 | 17.15 | 1,711,914 | +0.02(+0.09%) |
Dec 31, 2002 | 17.13 | 17.15 | 16.98 | 17.14 | 935,118 | -0.02(-0.09%) |
Dec 30, 2002 | 17.10 | 17.24 | 16.95 | 17.15 | 1,996,431 | -0.01(-0.03%) |
Dec 27, 2002 | 17.17 | 17.28 | 17.12 | 17.16 | 952,816 | -0.03(-0.18%) |
Dec 26, 2002 | 17.23 | 17.42 | 17.15 | 17.19 | 818,156 | -0.02(-0.09%) |
Dec 24, 2002 | 17.30 | 17.35 | 17.17 | 17.21 | 426,487 | +0.05(+0.30%) |
Dec 23, 2002 | 17.15 | 17.32 | 17.10 | 17.15 | 1,695,755 | +0.02(+0.12%) |
Dec 20, 2002 | 17.05 | 17.19 | 17.03 | 17.13 | 3,517,321 | +0.08(+0.49%) |
Dec 19, 2002 | 17.02 | 17.08 | 16.83 | 17.05 | 1,302,162 | +0.03(+0.15%) |
Dec 18, 2002 | 17.10 | 17.15 | 16.95 | 17.02 | 1,392,577 | -0.08(-0.46%) |
Dec 17, 2002 | 17.05 | 17.10 | 16.93 | 17.10 | 1,549,745 | +0.07(+0.43%) |
Dec 16, 2002 | 16.40 | 17.03 | 16.40 | 17.03 | 2,292,299 | +0.39(+2.37%) |
Dec 13, 2002 | 16.54 | 16.77 | 16.48 | 16.63 | 1,676,902 | +0.10(+0.63%) |
Dec 12, 2002 | 16.61 | 16.69 | 16.36 | 16.53 | 1,517,811 | -0.19(-1.12%) |
Dec 11, 2002 | 16.43 | 16.73 | 16.28 | 16.72 | 1,110,368 | +0.29(+1.77%) |
Dec 10, 2002 | 16.35 | 16.43 | 16.27 | 16.43 | 1,519,927 | +0.14(+0.86%) |
Dec 09, 2002 | 15.98 | 16.46 | 15.98 | 16.29 | 2,562,004 | +0.23(+1.42%) |
Dec 06, 2002 | 16.01 | 16.06 | 15.78 | 16.06 | 2,824,783 | +0.22(+1.38%) |
Dec 05, 2002 | 15.67 | 15.89 | 15.51 | 15.84 | 2,362,707 | +0.24(+1.57%) |
Dec 04, 2002 | 15.78 | 16.15 | 15.59 | 15.59 | 3,851,470 | -0.59(-3.63%) |
Dec 03, 2002 | 16.48 | 16.49 | 16.18 | 16.18 | 2,488,518 | -0.18(-1.11%) |
Dec 02, 2002 | 16.71 | 16.71 | 16.25 | 16.36 | 1,983,927 | -0.10(-0.63%) |
Nov 29, 2002 | 16.40 | 16.48 | 16.19 | 16.47 | 709,273 | +0.07(+0.41%) |
Nov 27, 2002 | 16.47 | 16.51 | 16.27 | 16.40 | 1,098,826 | +0.02(+0.13%) |
Nov 26, 2002 | 16.81 | 16.81 | 16.38 | 16.38 | 1,042,269 | -0.42(-2.51%) |
Nov 25, 2002 | 16.96 | 17.18 | 16.69 | 16.80 | 1,399,502 | -0.16(-0.92%) |
Nov 22, 2002 | 16.45 | 16.98 | 16.37 | 16.96 | 1,361,028 | +0.50(+3.07%) |
Nov 21, 2002 | 16.50 | 16.61 | 16.27 | 16.45 | 1,450,673 | -0.03(-0.19%) |
Nov 20, 2002 | 16.35 | 16.71 | 16.21 | 16.48 | 1,815,217 | +0.17(+1.05%) |
Nov 19, 2002 | 16.32 | 16.45 | 16.04 | 16.31 | 1,324,478 | -0.15(-0.92%) |
Nov 18, 2002 | 16.76 | 16.81 | 16.30 | 16.46 | 1,441,247 | -0.03(-0.16%) |
Nov 15, 2002 | 15.85 | 16.49 | 15.83 | 16.49 | 2,407,914 | +0.30(+1.86%) |
Nov 14, 2002 | 16.37 | 16.37 | 16.06 | 16.19 | 1,055,735 | +0.13(+0.81%) |
Nov 13, 2002 | 15.83 | 16.24 | 15.74 | 16.06 | 1,884,279 | +0.23(+1.48%) |
Nov 12, 2002 | 16.42 | 16.42 | 15.72 | 15.82 | 2,733,022 | -0.59(-3.61%) |
Nov 11, 2002 | 16.61 | 16.61 | 16.20 | 16.42 | 1,099,980 | -0.19(-1.16%) |
Nov 08, 2002 | 17.01 | 17.01 | 16.46 | 16.61 | 2,403,682 | -0.40(-2.32%) |
Nov 07, 2002 | 17.31 | 17.43 | 16.68 | 17.00 | 2,288,067 | -0.50(-2.85%) |
Nov 06, 2002 | 17.15 | 17.60 | 17.15 | 17.50 | 1,727,304 | +0.40(+2.34%) |
Nov 05, 2002 | 17.04 | 17.15 | 16.77 | 17.10 | 2,311,151 | -0.07(-0.39%) |
Nov 04, 2002 | 16.74 | 17.41 | 16.71 | 17.17 | 5,775,955 | +0.46(+2.77%) |
Nov 01, 2002 | 16.63 | 16.87 | 16.50 | 16.71 | 1,307,164 | -0.16(-0.96%) |
Oct 31, 2002 | 16.86 | 16.93 | 16.57 | 16.87 | 1,926,793 | +0.07(+0.40%) |
Oct 30, 2002 | 16.63 | 16.84 | 16.47 | 16.80 | 2,485,440 | +0.23(+1.41%) |
Oct 29, 2002 | 16.36 | 16.69 | 16.19 | 16.57 | 2,794,004 | +0.22(+1.34%) |
Oct 28, 2002 | 16.42 | 16.53 | 16.24 | 16.35 | 1,818,680 | +0.19(+1.19%) |
Oct 25, 2002 | 15.90 | 16.11 | 15.57 | 16.16 | 2,375,403 | +0.31(+1.97%) |
Oct 24, 2002 | 15.83 | 16.10 | 15.57 | 15.84 | 2,435,423 | +0.12(+0.76%) |
Oct 23, 2002 | 15.15 | 15.72 | 15.15 | 15.72 | 2,024,710 | +0.63(+4.20%) |
Oct 22, 2002 | 15.34 | 15.65 | 14.58 | 15.09 | 1,963,536 | -0.25(-1.66%) |
Oct 21, 2002 | 14.76 | 15.36 | 14.64 | 15.35 | 2,017,785 | +0.56(+3.76%) |
Oct 18, 2002 | 14.40 | 14.87 | 13.94 | 14.79 | 2,056,451 | +0.16(+1.07%) |
Oct 17, 2002 | 14.07 | 14.66 | 13.56 | 14.63 | 3,388,432 | +0.96(+7.03%) |
Oct 16, 2002 | 14.66 | 14.89 | 13.52 | 13.67 | 4,451,092 | -0.99(-6.77%) |
Oct 15, 2002 | 15.45 | 15.49 | 14.48 | 14.66 | 3,984,976 | -0.66(-4.31%) |
Oct 14, 2002 | 14.56 | 15.57 | 14.56 | 15.32 | 2,697,818 | +0.25(+1.66%) |
Oct 11, 2002 | 15.30 | 15.31 | 14.60 | 15.07 | 1,866,388 | +0.05(+0.31%) |
Oct 10, 2002 | 13.57 | 15.15 | 13.47 | 15.03 | 3,913,221 | +1.55(+11.54%) |
Oct 09, 2002 | 14.56 | 14.56 | 13.31 | 13.47 | 4,066,926 | -1.12(-7.69%) |
Oct 08, 2002 | 15.23 | 15.27 | 13.89 | 14.60 | 4,173,115 | -0.59(-3.87%) |
Oct 07, 2002 | 15.39 | 15.85 | 15.02 | 15.18 | 230,845 | -0.21(-1.35%) |
Oct 04, 2002 | 15.47 | 15.59 | 14.97 | 15.39 | 1,973,732 | -0.08(-0.50%) |
Oct 03, 2002 | 15.98 | 16.06 | 15.46 | 15.47 | 3,073,135 | -0.42(-2.62%) |
Oct 02, 2002 | 15.80 | 16.14 | 15.53 | 15.89 | 10,792,043 | +0.11(+0.69%) |
Oct 01, 2002 | 15.70 | 15.89 | 15.45 | 15.78 | 2,570,083 | +0.24(+1.54%) |
Sep 30, 2002 | 15.56 | 15.78 | 15.38 | 15.54 | 2,702,050 | -0.24(-1.55%) |
Sep 27, 2002 | 15.87 | 16.06 | 15.39 | 15.78 | 2,006,819 | -0.08(-0.49%) |
Sep 26, 2002 | 15.70 | 16.21 | 15.58 | 15.86 | 2,626,641 | +0.36(+2.35%) |
Sep 25, 2002 | 15.15 | 15.61 | 15.03 | 15.50 | 1,483,569 | +0.42(+2.79%) |
Sep 24, 2002 | 15.54 | 15.54 | 14.95 | 15.07 | 1,590,335 | -0.48(-3.11%) |
Sep 23, 2002 | 15.71 | 15.77 | 15.10 | 15.56 | 1,536,663 | -0.28(-1.77%) |
Sep 20, 2002 | 15.86 | 15.96 | 15.39 | 15.84 | 2,907,695 | -0.02(-0.10%) |
Sep 19, 2002 | 15.71 | 16.01 | 15.51 | 15.85 | 1,628,232 | +0.01(+0.07%) |
Sep 18, 2002 | 15.52 | 16.12 | 15.36 | 15.84 | 973,400 | +0.25(+1.60%) |
Sep 17, 2002 | 16.24 | 16.24 | 15.51 | 15.59 | 1,468,179 | -0.31(-1.93%) |
Sep 16, 2002 | 15.85 | 16.06 | 15.36 | 15.90 | 1,183,469 | -0.13(-0.81%) |
Sep 13, 2002 | 15.63 | 16.17 | 15.59 | 16.03 | 1,213,672 | +0.39(+2.49%) |
Sep 12, 2002 | 15.85 | 15.88 | 15.45 | 15.64 | 1,680,365 | -0.47(-2.94%) |
Sep 11, 2002 | 16.24 | 16.29 | 15.83 | 16.11 | 1,370,262 | +0.16(+0.98%) |
Sep 10, 2002 | 16.22 | 16.22 | 15.76 | 15.96 | 1,391,615 | -0.18(-1.13%) |
Sep 09, 2002 | 16.17 | 16.37 | 15.86 | 16.14 | 1,361,798 | -0.11(-0.70%) |
Sep 06, 2002 | 16.27 | 16.34 | 16.07 | 16.25 | 1,479,914 | +0.06(+0.39%) |
Sep 05, 2002 | 16.11 | 16.40 | 16.01 | 16.19 | 1,862,348 | -0.17(-1.02%) |
Sep 04, 2002 | 16.76 | 16.86 | 16.17 | 16.36 | 1,664,975 | -0.29(-1.72%) |
Sep 03, 2002 | 16.63 | 16.94 | 16.53 | 16.64 | 2,262,289 | -0.51(-2.97%) |
Aug 30, 2002 | 17.36 | 17.37 | 16.75 | 17.15 | 1,977,194 | -0.24(-1.40%) |
Aug 29, 2002 | 17.80 | 17.80 | 17.29 | 17.40 | 1,241,950 | -0.62(-3.46%) |
Aug 28, 2002 | 17.75 | 18.04 | 17.44 | 18.02 | 1,773,665 | +0.27(+1.52%) |
Aug 27, 2002 | 17.93 | 18.08 | 17.57 | 17.75 | 892,796 | -0.10(-0.58%) |
Aug 26, 2002 | 17.58 | 17.97 | 17.48 | 17.86 | 725,240 | +0.49(+2.84%) |
Aug 23, 2002 | 17.88 | 17.98 | 17.28 | 17.36 | 990,905 | -0.60(-3.33%) |
Aug 22, 2002 | 17.65 | 17.99 | 17.45 | 17.96 | 1,394,886 | +0.36(+2.07%) |
Aug 21, 2002 | 17.44 | 17.62 | 17.00 | 17.60 | 1,265,612 | +0.34(+1.96%) |
Aug 20, 2002 | 17.08 | 17.38 | 16.95 | 17.26 | 1,255,031 | +0.10(+0.61%) |
Aug 16, 2002 | 17.09 | 17.18 | 16.95 | 17.15 | 1,239,065 | +0.04(+0.24%) |
Aug 15, 2002 | 17.10 | 17.20 | 16.92 | 17.11 | 1,280,617 | +0.22(+1.29%) |
Aug 14, 2002 | 16.45 | 17.02 | 16.37 | 16.89 | 1,940,451 | +0.36(+2.20%) |
Aug 13, 2002 | 16.87 | 16.95 | 16.43 | 16.53 | 984,365 | -0.48(-2.84%) |
Aug 12, 2002 | 16.43 | 17.06 | 16.43 | 17.01 | 1,276,962 | +0.20(+1.18%) |
Aug 07, 2002 | 16.89 | 17.02 | 16.50 | 16.82 | 2,221,891 | +0.05(+0.31%) |
Aug 06, 2002 | 16.24 | 16.84 | 16.21 | 16.76 | 1,871,582 | +0.81(+5.05%) |
Aug 05, 2002 | 15.98 | 16.58 | 15.88 | 15.96 | 1,869,659 | -0.40(-2.42%) |
Aug 02, 2002 | 16.53 | 16.75 | 16.19 | 16.35 | 6,500,811 | -0.03(-0.16%) |