Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.04 | 15.23 | 14.95 | 14.95 | 2,787,000 | +0.05(+0.34%) |
Apr 29, 2003 | 15.09 | 15.09 | 14.76 | 14.90 | 2,101,600 | -0.18(-1.19%) |
Apr 28, 2003 | 15.24 | 15.24 | 14.90 | 15.08 | 2,067,000 | +0.05(+0.33%) |
Apr 25, 2003 | 15.08 | 15.30 | 15.03 | 15.03 | 1,433,500 | -0.07(-0.46%) |
Apr 24, 2003 | 15.26 | 15.55 | 15.07 | 15.10 | 3,472,600 | -0.53(-3.39%) |
Apr 23, 2003 | 15.56 | 15.70 | 15.46 | 15.63 | 1,506,800 | +0.07(+0.45%) |
Apr 22, 2003 | 15.90 | 15.90 | 15.55 | 15.56 | 2,341,600 | -0.20(-1.27%) |
Apr 21, 2003 | 15.44 | 15.76 | 15.42 | 15.76 | 1,920,000 | +0.40(+2.60%) |
Apr 17, 2003 | 15.35 | 15.53 | 15.30 | 15.36 | 2,048,500 | -0.01(-0.07%) |
Apr 16, 2003 | 15.30 | 15.54 | 15.20 | 15.37 | 2,466,100 | -0.05(-0.32%) |
Apr 15, 2003 | 15.24 | 15.50 | 15.22 | 15.42 | 2,051,100 | +0.19(+1.25%) |
Apr 14, 2003 | 15.10 | 15.24 | 15.05 | 15.23 | 1,128,800 | -0.01(-0.07%) |
Apr 11, 2003 | 15.22 | 15.33 | 15.03 | 15.24 | 1,936,100 | -0.10(-0.65%) |
Apr 10, 2003 | 15.23 | 15.39 | 15.21 | 15.34 | 1,602,300 | -0.05(-0.32%) |
Apr 09, 2003 | 15.26 | 15.48 | 15.15 | 15.39 | 3,449,300 | +0.26(+1.72%) |
Apr 08, 2003 | 15.00 | 15.20 | 14.97 | 15.13 | 1,286,600 | +0.14(+0.93%) |
Apr 07, 2003 | 14.66 | 15.00 | 14.61 | 14.99 | 2,166,900 | -0.09(-0.60%) |
Apr 04, 2003 | 14.97 | 15.08 | 14.92 | 15.08 | 1,584,200 | +0.11(+0.73%) |
Apr 03, 2003 | 14.90 | 14.99 | 14.86 | 14.97 | 1,212,900 | -0.08(-0.53%) |
Apr 02, 2003 | 15.25 | 15.25 | 14.86 | 15.05 | 2,139,400 | -0.20(-1.31%) |
Apr 01, 2003 | 15.57 | 15.57 | 15.01 | 15.25 | 1,558,200 | -0.31(-1.99%) |
Mar 31, 2003 | 15.68 | 15.90 | 15.42 | 15.56 | 2,470,400 | +0.06(+0.39%) |
Mar 28, 2003 | 14.68 | 15.50 | 14.68 | 15.50 | 3,009,500 | +0.89(+6.09%) |
Mar 27, 2003 | 14.58 | 14.74 | 14.30 | 14.61 | 2,638,400 | +0.00(+0.00%) |
Mar 26, 2003 | 14.59 | 14.65 | 14.48 | 14.61 | 1,330,000 | +0.02(+0.14%) |
Mar 25, 2003 | 14.60 | 14.76 | 14.41 | 14.59 | 1,844,800 | +0.06(+0.41%) |
Mar 24, 2003 | 15.02 | 15.12 | 14.52 | 14.53 | 2,792,700 | -0.29(-1.96%) |
Mar 21, 2003 | 14.80 | 15.08 | 14.63 | 14.82 | 3,481,800 | -0.22(-1.46%) |
Mar 20, 2003 | 15.24 | 15.28 | 14.96 | 15.04 | 1,686,200 | -0.05(-0.33%) |
Mar 19, 2003 | 14.95 | 15.27 | 14.92 | 15.09 | 1,694,500 | +0.02(+0.13%) |
Mar 18, 2003 | 14.56 | 15.17 | 14.56 | 15.07 | 1,744,000 | +0.57(+3.93%) |
Mar 17, 2003 | 14.92 | 15.03 | 14.50 | 14.50 | 1,972,200 | -0.15(-1.02%) |
Mar 14, 2003 | 14.40 | 14.83 | 14.39 | 14.65 | 1,714,900 | +0.19(+1.31%) |
Mar 13, 2003 | 14.11 | 14.65 | 14.10 | 14.46 | 4,590,300 | -0.21(-1.43%) |
Mar 12, 2003 | 14.45 | 14.75 | 14.30 | 14.67 | 2,585,300 | +0.21(+1.45%) |
Mar 11, 2003 | 14.78 | 14.87 | 14.46 | 14.46 | 2,511,700 | -0.22(-1.50%) |
Mar 10, 2003 | 15.20 | 15.29 | 14.67 | 14.68 | 2,213,400 | -0.40(-2.65%) |
Mar 07, 2003 | 15.60 | 15.67 | 14.97 | 15.08 | 3,336,600 | -0.37(-2.39%) |
Mar 06, 2003 | 15.56 | 15.63 | 15.41 | 15.45 | 1,613,500 | -0.11(-0.71%) |
Mar 05, 2003 | 15.69 | 15.79 | 15.43 | 15.56 | 1,517,100 | -0.07(-0.45%) |
Mar 04, 2003 | 15.78 | 15.93 | 15.57 | 15.63 | 2,184,300 | -0.13(-0.82%) |
Mar 03, 2003 | 16.02 | 16.02 | 15.70 | 15.76 | 1,854,200 | -0.36(-2.23%) |
Feb 28, 2003 | 15.90 | 16.22 | 15.81 | 16.12 | 1,893,100 | +0.34(+2.15%) |
Feb 27, 2003 | 15.90 | 15.95 | 15.61 | 15.78 | 2,550,500 | -0.22(-1.38%) |
Feb 26, 2003 | 15.81 | 16.13 | 15.66 | 16.00 | 2,063,700 | +0.26(+1.65%) |
Feb 25, 2003 | 15.91 | 16.13 | 15.71 | 15.74 | 2,270,800 | -0.16(-1.01%) |
Feb 24, 2003 | 16.10 | 16.17 | 15.90 | 15.90 | 1,951,600 | +0.00(+0.00%) |
Feb 21, 2003 | 16.06 | 16.14 | 15.74 | 15.90 | 2,374,000 | -0.21(-1.30%) |
Feb 20, 2003 | 16.28 | 16.39 | 16.11 | 16.11 | 1,943,400 | -0.02(-0.12%) |
Feb 19, 2003 | 16.01 | 16.29 | 15.95 | 16.13 | 2,126,200 | +0.21(+1.32%) |
Feb 18, 2003 | 15.84 | 16.13 | 15.55 | 15.92 | 2,417,500 | +0.08(+0.51%) |
Feb 14, 2003 | 16.09 | 16.14 | 15.60 | 15.84 | 3,501,300 | -0.49(-3.00%) |
Feb 13, 2003 | 15.70 | 16.40 | 15.70 | 16.33 | 4,689,800 | +0.63(+4.01%) |
Feb 12, 2003 | 16.30 | 16.65 | 15.67 | 15.70 | 4,940,900 | -0.78(-4.73%) |
Feb 11, 2003 | 16.12 | 16.68 | 15.96 | 16.48 | 2,716,000 | +0.39(+2.42%) |
Feb 10, 2003 | 16.54 | 16.67 | 16.03 | 16.09 | 2,412,400 | -0.38(-2.31%) |
Feb 07, 2003 | 16.69 | 16.92 | 16.39 | 16.47 | 2,234,900 | -0.12(-0.72%) |
Feb 06, 2003 | 16.57 | 16.72 | 16.32 | 16.59 | 3,316,900 | +0.11(+0.67%) |
Feb 05, 2003 | 17.04 | 17.22 | 16.33 | 16.48 | 4,205,500 | -0.56(-3.29%) |
Feb 04, 2003 | 16.65 | 17.18 | 16.65 | 17.04 | 3,903,300 | +0.74(+4.54%) |
Feb 03, 2003 | 16.55 | 16.69 | 16.28 | 16.30 | 1,764,100 | -0.15(-0.91%) |
Jan 31, 2003 | 16.55 | 16.63 | 16.24 | 16.45 | 1,746,600 | -0.12(-0.72%) |
Jan 30, 2003 | 16.42 | 16.73 | 16.35 | 16.57 | 2,376,900 | +0.09(+0.55%) |
Jan 29, 2003 | 16.75 | 16.89 | 16.39 | 16.48 | 3,126,500 | -0.27(-1.61%) |
Jan 28, 2003 | 16.21 | 16.75 | 16.17 | 16.75 | 3,478,700 | +0.33(+2.01%) |
Jan 27, 2003 | 17.19 | 17.20 | 16.19 | 16.42 | 5,201,400 | -0.77(-4.48%) |
Jan 24, 2003 | 16.95 | 17.43 | 16.88 | 17.19 | 5,007,500 | +0.44(+2.63%) |
Jan 23, 2003 | 16.04 | 16.98 | 16.04 | 16.75 | 6,194,000 | +0.71(+4.43%) |
Jan 22, 2003 | 15.72 | 16.04 | 15.65 | 16.04 | 2,886,900 | +0.37(+2.36%) |
Jan 21, 2003 | 15.66 | 15.80 | 15.51 | 15.67 | 2,649,300 | +0.01(+0.06%) |
Jan 17, 2003 | 15.30 | 16.05 | 15.30 | 15.66 | 3,023,300 | -0.23(-1.45%) |
Jan 16, 2003 | 15.16 | 15.98 | 15.16 | 15.89 | 3,357,400 | +0.74(+4.88%) |
Jan 15, 2003 | 15.01 | 15.42 | 14.86 | 15.15 | 2,771,800 | +0.14(+0.93%) |
Jan 14, 2003 | 15.50 | 15.64 | 15.01 | 15.01 | 3,100,500 | -0.49(-3.16%) |
Jan 13, 2003 | 15.45 | 15.73 | 15.42 | 15.50 | 1,721,800 | -0.16(-1.02%) |
Jan 10, 2003 | 15.51 | 15.72 | 15.34 | 15.66 | 2,681,800 | +0.25(+1.62%) |
Jan 09, 2003 | 15.53 | 15.54 | 15.27 | 15.41 | 3,264,900 | -0.22(-1.41%) |
Jan 08, 2003 | 15.50 | 15.80 | 15.40 | 15.63 | 3,024,900 | +0.25(+1.63%) |
Jan 07, 2003 | 15.53 | 15.61 | 15.30 | 15.38 | 2,791,400 | -0.31(-1.98%) |
Jan 06, 2003 | 16.05 | 16.23 | 15.65 | 15.69 | 3,008,600 | -0.16(-1.01%) |
Jan 03, 2003 | 15.62 | 16.09 | 15.48 | 15.85 | 2,191,500 | +0.17(+1.08%) |
Jan 02, 2003 | 15.31 | 15.68 | 15.13 | 15.68 | 1,991,500 | +0.27(+1.75%) |
Dec 31, 2002 | 15.30 | 15.66 | 15.28 | 15.41 | 1,706,400 | +0.01(+0.06%) |
Dec 30, 2002 | 15.45 | 15.62 | 15.28 | 15.40 | 2,180,600 | -0.35(-2.22%) |
Dec 27, 2002 | 15.75 | 15.99 | 15.68 | 15.75 | 2,393,400 | -0.23(-1.44%) |
Dec 26, 2002 | 15.45 | 16.00 | 15.37 | 15.98 | 2,243,400 | +0.53(+3.43%) |
Dec 24, 2002 | 15.87 | 15.92 | 15.45 | 15.45 | 1,190,300 | -0.36(-2.28%) |
Dec 23, 2002 | 15.50 | 15.88 | 15.47 | 15.81 | 2,486,300 | +0.42(+2.73%) |
Dec 20, 2002 | 14.98 | 15.39 | 14.90 | 15.39 | 4,109,000 | +0.05(+0.33%) |
Dec 19, 2002 | 15.80 | 15.89 | 15.01 | 15.34 | 6,631,600 | -0.46(-2.91%) |
Dec 18, 2002 | 15.91 | 16.19 | 15.09 | 15.80 | 7,774,700 | -0.10(-0.63%) |
Dec 17, 2002 | 16.48 | 16.60 | 15.83 | 15.90 | 4,912,400 | -0.39(-2.39%) |
Dec 16, 2002 | 15.95 | 16.35 | 15.60 | 16.29 | 3,121,500 | +0.29(+1.81%) |
Dec 13, 2002 | 16.23 | 16.23 | 15.83 | 16.00 | 4,918,800 | +0.25(+1.59%) |
Dec 12, 2002 | 15.25 | 15.87 | 15.22 | 15.75 | 5,275,700 | +0.63(+4.17%) |
Dec 11, 2002 | 14.84 | 15.15 | 14.81 | 15.12 | 2,282,800 | +0.37(+2.51%) |
Dec 10, 2002 | 15.06 | 15.09 | 14.51 | 14.75 | 2,039,700 | -0.49(-3.22%) |
Dec 09, 2002 | 15.50 | 15.52 | 15.05 | 15.24 | 2,144,600 | -0.24(-1.55%) |
Dec 06, 2002 | 15.48 | 15.53 | 15.06 | 15.48 | 4,746,600 | +0.23(+1.51%) |
Dec 05, 2002 | 15.20 | 15.39 | 15.14 | 15.25 | 2,446,400 | -0.08(-0.52%) |
Dec 04, 2002 | 15.55 | 15.76 | 15.01 | 15.33 | 3,261,600 | +0.07(+0.46%) |
Dec 03, 2002 | 14.84 | 15.27 | 14.77 | 15.26 | 3,205,500 | +0.61(+4.16%) |
Dec 02, 2002 | 14.40 | 14.79 | 14.31 | 14.65 | 1,659,700 | -0.02(-0.14%) |
Nov 29, 2002 | 14.44 | 14.73 | 14.28 | 14.67 | 1,128,900 | +0.15(+1.03%) |
Nov 27, 2002 | 14.55 | 14.68 | 14.08 | 14.52 | 3,639,500 | +0.01(+0.07%) |
Nov 26, 2002 | 14.81 | 14.95 | 14.51 | 14.51 | 2,362,400 | -0.27(-1.83%) |
Nov 25, 2002 | 14.90 | 14.98 | 14.70 | 14.78 | 1,956,500 | -0.20(-1.34%) |
Nov 22, 2002 | 15.19 | 15.36 | 14.82 | 14.98 | 2,662,700 | -0.16(-1.06%) |
Nov 21, 2002 | 15.71 | 15.79 | 14.95 | 15.14 | 3,036,700 | -0.51(-3.26%) |
Nov 20, 2002 | 15.43 | 15.71 | 15.38 | 15.65 | 1,525,100 | +0.30(+1.95%) |
Nov 19, 2002 | 15.85 | 15.92 | 15.35 | 15.35 | 1,296,000 | -0.49(-3.09%) |
Nov 18, 2002 | 15.50 | 15.88 | 15.50 | 15.84 | 1,213,800 | -0.15(-0.94%) |
Nov 15, 2002 | 15.60 | 15.99 | 15.45 | 15.99 | 1,986,700 | +0.54(+3.50%) |
Nov 14, 2002 | 15.44 | 15.65 | 15.35 | 15.45 | 1,665,700 | +0.11(+0.72%) |
Nov 13, 2002 | 15.82 | 15.88 | 15.29 | 15.34 | 1,881,600 | -0.52(-3.28%) |
Nov 12, 2002 | 15.87 | 15.91 | 15.51 | 15.86 | 2,334,500 | +0.00(+0.00%) |
Nov 11, 2002 | 16.23 | 16.25 | 15.72 | 15.86 | 1,482,900 | -0.38(-2.34%) |
Nov 08, 2002 | 16.66 | 16.67 | 16.02 | 16.24 | 2,504,100 | -0.26(-1.58%) |
Nov 07, 2002 | 16.55 | 16.74 | 16.13 | 16.50 | 2,845,400 | +0.12(+0.73%) |
Nov 06, 2002 | 16.00 | 16.42 | 15.79 | 16.38 | 2,386,500 | +0.38(+2.37%) |
Nov 05, 2002 | 15.90 | 16.10 | 15.72 | 16.00 | 2,591,300 | +0.21(+1.33%) |
Nov 04, 2002 | 15.25 | 15.79 | 15.25 | 15.79 | 1,632,200 | +0.27(+1.74%) |
Nov 01, 2002 | 15.40 | 15.60 | 15.20 | 15.52 | 2,138,000 | +0.45(+2.99%) |
Oct 31, 2002 | 15.59 | 15.60 | 15.01 | 15.07 | 2,301,300 | -0.47(-3.02%) |
Oct 30, 2002 | 15.10 | 15.59 | 15.00 | 15.54 | 3,156,800 | +0.46(+3.05%) |
Oct 29, 2002 | 15.62 | 15.77 | 14.98 | 15.08 | 3,694,000 | -0.43(-2.77%) |
Oct 28, 2002 | 15.35 | 15.68 | 15.25 | 15.51 | 2,556,900 | +0.35(+2.31%) |
Oct 25, 2002 | 15.00 | 15.25 | 14.76 | 15.16 | 2,673,900 | +0.38(+2.57%) |
Oct 24, 2002 | 14.50 | 14.87 | 14.45 | 14.78 | 1,734,200 | +0.18(+1.23%) |
Oct 23, 2002 | 14.83 | 14.86 | 14.51 | 14.60 | 2,332,000 | -0.27(-1.82%) |
Oct 22, 2002 | 14.60 | 14.98 | 14.45 | 14.87 | 2,851,900 | +0.64(+4.50%) |
Oct 21, 2002 | 14.33 | 14.47 | 14.23 | 14.23 | 2,271,100 | -0.10(-0.70%) |
Oct 18, 2002 | 14.45 | 14.60 | 14.21 | 14.33 | 2,095,200 | -0.21(-1.44%) |
Oct 17, 2002 | 13.91 | 14.61 | 13.89 | 14.54 | 3,031,500 | +0.34(+2.39%) |
Oct 16, 2002 | 14.30 | 14.60 | 14.20 | 14.20 | 3,210,400 | +0.01(+0.07%) |
Oct 15, 2002 | 14.55 | 14.55 | 13.89 | 14.19 | 3,832,600 | -0.35(-2.41%) |
Oct 14, 2002 | 14.56 | 14.64 | 14.21 | 14.54 | 1,478,500 | +0.08(+0.55%) |
Oct 11, 2002 | 14.13 | 14.46 | 14.09 | 14.46 | 2,437,800 | +0.36(+2.55%) |
Oct 10, 2002 | 14.41 | 14.48 | 13.82 | 14.10 | 3,951,800 | -0.32(-2.22%) |
Oct 09, 2002 | 14.90 | 15.00 | 14.42 | 14.42 | 1,928,000 | -0.36(-2.44%) |
Oct 08, 2002 | 15.32 | 15.32 | 14.40 | 14.78 | 2,985,800 | -0.53(-3.46%) |
Oct 07, 2002 | 15.55 | 15.67 | 15.28 | 15.31 | 2,107,900 | -0.31(-1.98%) |
Oct 04, 2002 | 15.43 | 15.72 | 15.41 | 15.62 | 1,877,800 | +0.11(+0.71%) |
Oct 03, 2002 | 15.60 | 15.74 | 15.32 | 15.51 | 1,630,300 | +0.01(+0.06%) |
Oct 02, 2002 | 15.64 | 15.72 | 15.36 | 15.50 | 1,914,100 | -0.06(-0.39%) |
Oct 01, 2002 | 15.56 | 15.98 | 15.22 | 15.56 | 2,549,000 | +0.01(+0.06%) |
Sep 30, 2002 | 15.30 | 15.99 | 15.17 | 15.55 | 4,764,800 | +0.46(+3.05%) |
Sep 27, 2002 | 15.80 | 15.87 | 14.90 | 15.09 | 5,858,200 | -0.81(-5.09%) |
Sep 26, 2002 | 16.35 | 16.39 | 15.41 | 15.90 | 9,071,000 | -1.87(-10.52%) |
Sep 25, 2002 | 18.13 | 18.13 | 17.56 | 17.77 | 3,835,400 | -0.35(-1.93%) |
Sep 24, 2002 | 17.72 | 18.19 | 17.51 | 18.12 | 5,104,300 | +0.73(+4.20%) |
Sep 23, 2002 | 17.88 | 17.94 | 17.33 | 17.39 | 410,000 | -0.45(-2.52%) |
Sep 20, 2002 | 17.44 | 17.89 | 17.36 | 17.84 | 5,524,900 | +0.40(+2.29%) |
Sep 19, 2002 | 17.38 | 17.47 | 17.11 | 17.44 | 2,938,800 | +0.41(+2.41%) |
Sep 18, 2002 | 17.40 | 17.75 | 16.77 | 17.03 | 4,530,000 | -0.05(-0.29%) |
Sep 17, 2002 | 17.10 | 17.22 | 16.96 | 17.08 | 3,252,800 | -0.38(-2.18%) |
Sep 16, 2002 | 17.40 | 17.56 | 17.16 | 17.46 | 2,516,200 | -0.09(-0.51%) |
Sep 13, 2002 | 17.53 | 17.55 | 17.03 | 17.55 | 2,798,100 | +0.02(+0.11%) |
Sep 12, 2002 | 16.84 | 17.60 | 16.84 | 17.53 | 5,008,300 | +0.85(+5.10%) |
Sep 11, 2002 | 16.40 | 16.83 | 16.30 | 16.68 | 1,319,600 | +0.16(+0.97%) |
Sep 10, 2002 | 16.80 | 17.00 | 16.50 | 16.52 | 3,686,200 | -0.45(-2.65%) |
Sep 09, 2002 | 16.95 | 17.22 | 16.82 | 16.97 | 5,014,500 | +0.38(+2.29%) |
Sep 06, 2002 | 16.31 | 16.85 | 16.19 | 16.59 | 5,302,400 | +0.19(+1.16%) |
Sep 05, 2002 | 16.20 | 16.50 | 16.02 | 16.40 | 4,327,500 | +0.60(+3.80%) |
Sep 04, 2002 | 16.25 | 16.28 | 15.69 | 15.80 | 3,137,800 | -0.61(-3.72%) |
Sep 03, 2002 | 16.29 | 16.41 | 16.24 | 16.41 | 3,398,000 | +0.34(+2.12%) |
Aug 30, 2002 | 16.18 | 16.19 | 15.90 | 16.07 | 8,550,000 | +0.02(+0.12%) |
Aug 29, 2002 | 15.97 | 16.09 | 15.65 | 16.05 | 2,939,900 | +0.43(+2.75%) |
Aug 28, 2002 | 15.78 | 15.85 | 15.41 | 15.62 | 2,364,400 | -0.13(-0.83%) |
Aug 27, 2002 | 15.24 | 15.80 | 15.11 | 15.75 | 3,354,800 | +0.48(+3.14%) |
Aug 26, 2002 | 15.00 | 15.30 | 14.86 | 15.27 | 4,334,600 | +0.47(+3.18%) |
Aug 23, 2002 | 15.17 | 15.47 | 14.79 | 14.80 | 2,354,200 | -0.44(-2.89%) |
Aug 22, 2002 | 14.73 | 15.29 | 14.51 | 15.24 | 3,434,800 | +0.51(+3.46%) |
Aug 21, 2002 | 14.90 | 14.91 | 14.50 | 14.73 | 3,212,800 | -0.20(-1.34%) |
Aug 20, 2002 | 15.17 | 15.30 | 14.90 | 14.93 | 3,222,700 | -0.79(-5.03%) |
Aug 16, 2002 | 16.00 | 16.16 | 15.56 | 15.72 | 2,505,000 | -0.28(-1.75%) |
Aug 15, 2002 | 15.50 | 16.65 | 15.40 | 16.00 | 3,167,500 | +0.50(+3.23%) |
Aug 14, 2002 | 16.05 | 16.09 | 15.16 | 15.50 | 2,429,300 | -0.40(-2.52%) |
Aug 13, 2002 | 15.82 | 16.14 | 15.70 | 15.90 | 1,832,800 | +0.08(+0.51%) |
Aug 12, 2002 | 16.40 | 16.40 | 15.71 | 15.82 | 2,344,500 | +0.55(+3.60%) |
Aug 07, 2002 | 15.75 | 15.75 | 15.27 | 15.27 | 3,107,800 | +0.02(+0.13%) |
Aug 06, 2002 | 14.95 | 15.25 | 14.47 | 15.25 | 3,031,400 | +0.73(+5.03%) |
Aug 05, 2002 | 15.78 | 16.09 | 14.49 | 14.52 | 3,938,400 | -1.19(-7.57%) |
Aug 02, 2002 | 15.55 | 15.76 | 15.47 | 15.71 | 3,224,600 | +0.21(+1.35%) |
Aug 01, 2002 | 14.56 | 15.54 | 14.56 | 15.50 | 3,036,600 | +0.18(+1.17%) |
Jul 31, 2002 | 15.60 | 15.60 | 15.29 | 15.32 | 300,000 | +0.12(+0.79%) |
Jul 30, 2002 | 15.10 | 15.99 | 15.06 | 15.20 | 5,411,800 | +0.45(+3.05%) |
Jul 29, 2002 | 14.00 | 14.80 | 13.92 | 14.75 | 350,000 | +0.84(+6.04%) |
Jul 26, 2002 | 14.10 | 14.15 | 13.46 | 13.91 | 6,315,700 | -0.57(-3.94%) |
Jul 25, 2002 | 14.73 | 15.06 | 14.25 | 14.48 | 5,716,500 | -0.25(-1.70%) |
Jul 24, 2002 | 13.90 | 14.73 | 13.65 | 14.73 | 9,584,100 | +0.41(+2.86%) |
Jul 23, 2002 | 16.09 | 16.09 | 14.15 | 14.32 | 11,153,600 | -1.77(-11.00%) |
Jul 22, 2002 | 17.15 | 17.25 | 15.87 | 16.09 | 8,636,200 | -0.81(-4.79%) |
Jul 19, 2002 | 17.60 | 18.07 | 16.90 | 16.90 | 47,543,900 | +0.03(+0.18%) |
Jul 17, 2002 | 17.60 | 17.60 | 16.75 | 16.87 | 5,236,000 | -1.47(-8.02%) |
Jul 12, 2002 | 18.60 | 19.02 | 18.19 | 18.34 | 4,468,700 | -0.42(-2.24%) |
Jul 11, 2002 | 19.14 | 19.40 | 18.68 | 18.76 | 5,681,500 | -0.44(-2.29%) |
Jul 10, 2002 | 18.54 | 19.34 | 18.41 | 19.20 | 10,865,100 | -0.34(-1.74%) |
Jul 09, 2002 | 18.70 | 19.63 | 18.69 | 19.54 | 3,940,800 | +1.09(+5.91%) |
Jul 08, 2002 | 18.20 | 18.65 | 18.10 | 18.45 | 4,205,900 | +0.30(+1.65%) |
Jul 05, 2002 | 18.35 | 19.05 | 18.12 | 18.15 | 1,206,800 | -0.33(-1.79%) |
Jul 04, 2002 | 18.45 | 18.61 | 18.30 | 18.48 | 2,596,200 | +0.00(+0.00%) |
Jul 03, 2002 | 18.45 | 18.61 | 18.30 | 18.48 | 2,596,200 | +0.04(+0.22%) |
Jul 02, 2002 | 19.18 | 19.18 | 18.44 | 18.44 | 3,315,000 | -0.74(-3.86%) |
Jul 01, 2002 | 18.90 | 19.24 | 18.78 | 19.18 | 4,073,000 | +0.19(+1.00%) |
Jun 28, 2002 | 19.72 | 19.87 | 18.95 | 18.99 | 4,574,500 | -0.81(-4.09%) |
Jun 27, 2002 | 19.95 | 20.25 | 19.50 | 19.80 | 3,483,900 | -0.47(-2.32%) |
Jun 26, 2002 | 21.10 | 21.27 | 20.10 | 20.27 | 4,223,800 | -0.28(-1.36%) |
Jun 25, 2002 | 20.20 | 20.73 | 19.92 | 20.55 | 3,494,200 | +0.09(+0.44%) |
Jun 21, 2002 | 20.25 | 20.85 | 20.05 | 20.46 | 4,101,100 | -0.02(-0.10%) |
Jun 20, 2002 | 19.87 | 20.49 | 19.80 | 20.48 | 3,493,100 | +0.74(+3.75%) |
Jun 19, 2002 | 20.35 | 20.39 | 19.53 | 19.74 | 2,585,400 | -0.28(-1.40%) |
Jun 18, 2002 | 19.95 | 20.07 | 19.33 | 20.02 | 3,042,500 | +0.35(+1.78%) |
Jun 17, 2002 | 19.77 | 19.82 | 19.32 | 19.67 | 3,002,300 | -0.35(-1.75%) |
Jun 14, 2002 | 19.68 | 20.07 | 19.58 | 20.02 | 4,695,600 | +0.38(+1.93%) |
Jun 12, 2002 | 20.35 | 20.35 | 19.60 | 19.64 | 4,436,800 | -0.60(-2.96%) |
Jun 11, 2002 | 19.45 | 20.39 | 19.30 | 20.24 | 6,197,300 | +0.42(+2.12%) |
Jun 10, 2002 | 20.78 | 20.79 | 19.76 | 19.82 | 5,355,700 | -0.95(-4.57%) |
Jun 07, 2002 | 22.15 | 22.30 | 20.50 | 20.77 | 3,580,800 | -1.00(-4.59%) |
Jun 06, 2002 | 21.34 | 21.95 | 21.34 | 21.77 | 3,296,400 | +0.43(+2.01%) |
Jun 05, 2002 | 21.73 | 21.73 | 21.05 | 21.34 | 3,883,900 | -0.46(-2.11%) |
May 31, 2002 | 22.10 | 22.38 | 21.41 | 21.80 | 3,804,500 | -1.51(-6.48%) |
May 28, 2002 | 22.80 | 23.35 | 22.16 | 23.31 | 3,627,700 | +0.40(+1.75%) |
May 27, 2002 | 23.05 | 23.49 | 22.83 | 22.91 | 2,372,700 | +0.00(+0.00%) |
May 24, 2002 | 23.05 | 23.49 | 22.83 | 22.91 | 2,363,600 | -0.25(-1.08%) |
May 23, 2002 | 22.25 | 23.45 | 22.05 | 23.16 | 4,614,800 | +0.48(+2.12%) |
May 22, 2002 | 22.93 | 23.09 | 22.51 | 22.68 | 3,873,100 | -0.05(-0.22%) |
May 21, 2002 | 22.23 | 22.77 | 22.08 | 22.73 | 3,611,900 | +0.22(+0.98%) |
May 20, 2002 | 21.97 | 22.58 | 21.76 | 22.51 | 3,237,700 | +0.54(+2.46%) |
May 17, 2002 | 21.02 | 21.97 | 21.02 | 21.97 | 3,107,300 | +0.95(+4.52%) |
May 16, 2002 | 20.81 | 21.14 | 20.72 | 21.02 | 2,291,700 | +0.26(+1.25%) |
May 15, 2002 | 20.95 | 21.40 | 20.65 | 20.76 | 3,149,900 | -0.02(-0.10%) |
May 14, 2002 | 21.16 | 21.36 | 20.72 | 20.78 | 3,433,600 | -1.15(-5.24%) |
May 13, 2002 | 21.65 | 21.94 | 21.40 | 21.93 | 2,134,900 | +0.19(+0.87%) |
May 10, 2002 | 21.40 | 21.80 | 21.16 | 21.74 | 2,347,800 | +0.44(+2.07%) |
May 09, 2002 | 20.80 | 21.37 | 20.78 | 21.30 | 2,435,800 | +0.51(+2.45%) |
May 08, 2002 | 20.34 | 21.00 | 20.18 | 20.79 | 3,899,200 | +0.25(+1.22%) |
May 07, 2002 | 21.29 | 21.69 | 20.42 | 20.54 | 4,358,700 | -1.00(-4.64%) |
May 06, 2002 | 20.85 | 21.65 | 20.72 | 21.54 | 2,473,100 | +0.43(+2.04%) |
May 03, 2002 | 21.15 | 21.66 | 21.03 | 21.11 | 3,712,500 | +0.16(+0.76%) |
May 02, 2002 | 20.58 | 21.14 | 20.50 | 20.95 | 3,666,700 | +0.37(+1.80%) |