Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.03 | 10.18 | 9.877 | 10.08 | 2,467,792 | +0.04(+0.36%) |
Apr 29, 2003 | 10.39 | 10.39 | 9.973 | 10.05 | 2,215,883 | -0.33(-3.22%) |
Apr 28, 2003 | 10.31 | 10.47 | 10.31 | 10.38 | 1,194,712 | +0.16(+1.57%) |
Apr 25, 2003 | 10.24 | 10.50 | 10.18 | 10.22 | 1,075,525 | -0.06(-0.62%) |
Apr 24, 2003 | 10.18 | 10.44 | 10.17 | 10.28 | 2,396,847 | +0.10(+0.99%) |
Apr 23, 2003 | 9.849 | 10.44 | 9.849 | 10.18 | 6,586,746 | +0.40(+4.12%) |
Apr 22, 2003 | 9.510 | 9.900 | 9.185 | 9.780 | 3,758,117 | +0.05(+0.47%) |
Apr 21, 2003 | 10.12 | 10.24 | 9.735 | 9.735 | 2,239,677 | -0.34(-3.41%) |
Apr 17, 2003 | 9.551 | 10.12 | 9.551 | 10.08 | 2,810,293 | +0.67(+7.16%) |
Apr 16, 2003 | 9.973 | 10.06 | 9.391 | 9.405 | 3,347,509 | -0.52(-5.26%) |
Apr 15, 2003 | 11.47 | 11.47 | 9.739 | 9.927 | 8,080,301 | -1.54(-13.46%) |
Apr 14, 2003 | 11.34 | 11.52 | 11.29 | 11.47 | 1,635,226 | +0.14(+1.25%) |
Apr 11, 2003 | 11.34 | 11.44 | 11.31 | 11.33 | 1,636,099 | +0.02(+0.16%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.27 | 11.31 | 2,874,470 | -0.50(-4.23%) |
Apr 09, 2003 | 12.00 | 12.10 | 11.81 | 11.81 | 1,149,089 | -0.19(-1.60%) |
Apr 08, 2003 | 12.05 | 12.16 | 11.91 | 12.00 | 998,468 | -0.11(-0.87%) |
Apr 07, 2003 | 12.44 | 12.57 | 12.05 | 12.11 | 1,331,145 | -0.01(-0.08%) |
Apr 04, 2003 | 12.60 | 12.66 | 12.04 | 12.12 | 1,618,636 | -0.52(-4.13%) |
Apr 03, 2003 | 12.50 | 12.87 | 12.38 | 12.64 | 1,141,886 | +0.14(+1.14%) |
Apr 02, 2003 | 13.05 | 13.06 | 12.49 | 12.50 | 1,475,654 | +0.15(+1.19%) |
Apr 01, 2003 | 12.39 | 12.46 | 12.01 | 12.35 | 1,396,851 | +0.03(+0.22%) |
Mar 31, 2003 | 12.03 | 12.57 | 11.96 | 12.32 | 1,764,237 | +0.02(+0.19%) |
Mar 28, 2003 | 12.10 | 12.41 | 12.09 | 12.30 | 2,629,328 | +0.14(+1.13%) |
Mar 27, 2003 | 12.36 | 12.36 | 12.16 | 12.16 | 1,608,158 | -0.20(-1.63%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.32 | 12.36 | 1,209,993 | -0.16(-1.28%) |
Mar 25, 2003 | 11.82 | 12.58 | 11.82 | 12.52 | 2,630,201 | +0.71(+5.97%) |
Mar 24, 2003 | 11.76 | 12.13 | 11.59 | 11.82 | 1,958,735 | +0.06(+0.51%) |
Mar 21, 2003 | 11.43 | 11.76 | 11.42 | 11.76 | 1,449,896 | +0.39(+3.47%) |
Mar 20, 2003 | 11.57 | 11.57 | 11.32 | 11.37 | 1,218,506 | -0.22(-1.94%) |
Mar 19, 2003 | 11.77 | 11.86 | 11.58 | 11.59 | 1,311,717 | -0.12(-1.02%) |
Mar 18, 2003 | 11.54 | 11.84 | 11.54 | 11.71 | 1,034,923 | +0.20(+1.75%) |
Mar 17, 2003 | 11.06 | 11.51 | 11.06 | 11.51 | 1,370,656 | +0.46(+4.15%) |
Mar 14, 2003 | 11.15 | 11.34 | 11.02 | 11.05 | 891,505 | -0.11(-0.94%) |
Mar 13, 2003 | 11.36 | 11.38 | 11.05 | 11.15 | 1,711,846 | -0.06(-0.57%) |
Mar 12, 2003 | 11.06 | 11.45 | 11.04 | 11.22 | 1,153,673 | +0.10(+0.91%) |
Mar 11, 2003 | 11.21 | 11.32 | 11.04 | 11.12 | 710,104 | -0.16(-1.38%) |
Mar 10, 2003 | 11.53 | 11.58 | 11.18 | 11.27 | 683,036 | -0.26(-2.26%) |
Mar 07, 2003 | 11.46 | 11.61 | 11.30 | 11.54 | 1,215,014 | +0.03(+0.24%) |
Mar 06, 2003 | 11.48 | 11.60 | 11.31 | 11.51 | 609,689 | +0.03(+0.28%) |
Mar 05, 2003 | 11.41 | 11.49 | 11.31 | 11.48 | 1,545,290 | +0.06(+0.56%) |
Mar 04, 2003 | 11.78 | 11.81 | 11.40 | 11.41 | 1,370,656 | -0.38(-3.19%) |
Mar 03, 2003 | 12.03 | 12.14 | 11.79 | 11.79 | 1,281,156 | -0.12(-1.00%) |
Feb 28, 2003 | 12.05 | 12.10 | 11.81 | 11.91 | 940,620 | -0.07(-0.61%) |
Feb 27, 2003 | 11.87 | 12.24 | 11.87 | 11.98 | 1,673,209 | +0.11(+0.93%) |
Feb 26, 2003 | 11.62 | 11.87 | 11.62 | 11.87 | 1,433,524 | +0.26(+2.21%) |
Feb 25, 2003 | 11.45 | 11.65 | 10.99 | 11.61 | 3,300,140 | -0.15(-1.29%) |
Feb 24, 2003 | 11.84 | 11.91 | 11.60 | 11.76 | 1,230,076 | -0.08(-0.66%) |
Feb 21, 2003 | 11.58 | 11.84 | 11.37 | 11.84 | 1,311,717 | +0.26(+2.25%) |
Feb 20, 2003 | 11.75 | 11.77 | 11.54 | 11.58 | 1,474,563 | -0.17(-1.44%) |
Feb 19, 2003 | 11.43 | 12.00 | 11.43 | 11.75 | 2,727,123 | +0.32(+2.81%) |
Feb 18, 2003 | 11.09 | 11.49 | 11.09 | 11.43 | 1,866,834 | +0.30(+2.67%) |
Feb 14, 2003 | 11.16 | 11.18 | 10.38 | 11.13 | 5,005,875 | -0.16(-1.38%) |
Feb 13, 2003 | 11.31 | 11.34 | 11.06 | 11.29 | 1,725,599 | -0.02(-0.16%) |
Feb 12, 2003 | 11.68 | 11.71 | 11.09 | 11.31 | 2,402,305 | -0.38(-3.22%) |
Feb 11, 2003 | 11.99 | 11.99 | 11.58 | 11.68 | 938,656 | -0.27(-2.30%) |
Feb 10, 2003 | 11.94 | 12.07 | 11.87 | 11.96 | 1,126,387 | +0.02(+0.15%) |
Feb 07, 2003 | 11.90 | 11.96 | 11.80 | 11.94 | 826,672 | +0.15(+1.28%) |
Feb 06, 2003 | 11.84 | 11.99 | 11.75 | 11.79 | 864,655 | -0.10(-0.81%) |
Feb 05, 2003 | 12.19 | 12.30 | 11.86 | 11.88 | 1,753,759 | -0.31(-2.52%) |
Feb 04, 2003 | 12.55 | 12.55 | 11.98 | 12.19 | 1,537,649 | -0.39(-3.13%) |
Feb 03, 2003 | 12.79 | 12.90 | 12.37 | 12.58 | 1,949,130 | -0.15(-1.19%) |
Jan 31, 2003 | 12.32 | 12.74 | 12.15 | 12.74 | 2,135,333 | +0.35(+2.81%) |
Jan 30, 2003 | 12.37 | 12.44 | 12.25 | 12.39 | 2,990,602 | +0.02(+0.15%) |
Jan 29, 2003 | 12.42 | 12.42 | 12.19 | 12.37 | 1,376,550 | -0.05(-0.41%) |
Jan 28, 2003 | 12.14 | 12.46 | 12.12 | 12.42 | 2,130,531 | +0.37(+3.08%) |
Jan 27, 2003 | 12.40 | 12.40 | 12.03 | 12.05 | 1,561,443 | -0.35(-2.84%) |
Jan 24, 2003 | 12.51 | 12.54 | 12.26 | 12.40 | 1,189,037 | -0.21(-1.67%) |
Jan 23, 2003 | 12.60 | 12.69 | 12.24 | 12.61 | 1,438,763 | +0.10(+0.77%) |
Jan 22, 2003 | 12.55 | 12.64 | 12.38 | 12.52 | 1,614,270 | -0.08(-0.65%) |
Jan 21, 2003 | 12.87 | 12.96 | 12.51 | 12.60 | 1,506,652 | -0.16(-1.26%) |
Jan 17, 2003 | 11.93 | 12.79 | 11.93 | 12.76 | 3,706,163 | +0.87(+7.32%) |
Jan 16, 2003 | 11.96 | 12.09 | 11.73 | 11.89 | 3,741,527 | -0.26(-2.11%) |
Jan 15, 2003 | 12.36 | 12.42 | 12.14 | 12.14 | 2,910,052 | -0.22(-1.81%) |
Jan 14, 2003 | 12.19 | 12.44 | 11.91 | 12.37 | 2,511,887 | +0.23(+1.89%) |
Jan 13, 2003 | 11.91 | 12.19 | 11.91 | 12.14 | 4,352,090 | +0.23(+1.92%) |
Jan 10, 2003 | 13.20 | 13.20 | 11.90 | 11.91 | 7,508,158 | -1.28(-9.72%) |
Jan 09, 2003 | 13.09 | 13.35 | 13.06 | 13.19 | 1,407,329 | +0.16(+1.23%) |
Jan 08, 2003 | 13.51 | 13.51 | 12.83 | 13.03 | 2,534,371 | -0.48(-3.56%) |
Jan 07, 2003 | 13.79 | 13.79 | 13.50 | 13.51 | 873,823 | -0.24(-1.73%) |
Jan 06, 2003 | 13.95 | 14.04 | 13.61 | 13.75 | 767,078 | -0.25(-1.77%) |
Jan 03, 2003 | 13.99 | 14.05 | 13.87 | 14.00 | 851,121 | -0.06(-0.39%) |
Jan 02, 2003 | 13.56 | 14.08 | 13.45 | 14.05 | 1,314,773 | +0.39(+2.85%) |
Dec 31, 2002 | 13.45 | 13.67 | 13.40 | 13.67 | 665,791 | +0.20(+1.46%) |
Dec 30, 2002 | 13.29 | 13.51 | 13.12 | 13.47 | 871,858 | +0.13(+1.00%) |
Dec 27, 2002 | 13.50 | 13.56 | 13.34 | 13.34 | 620,167 | -0.16(-1.15%) |
Dec 26, 2002 | 13.63 | 13.70 | 13.47 | 13.49 | 771,226 | -0.17(-1.27%) |
Dec 24, 2002 | 13.92 | 13.92 | 13.65 | 13.67 | 391,397 | -0.26(-1.84%) |
Dec 23, 2002 | 13.70 | 13.95 | 13.64 | 13.92 | 851,557 | +0.22(+1.64%) |
Dec 20, 2002 | 14.03 | 14.18 | 13.56 | 13.70 | 1,641,775 | -0.33(-2.35%) |
Dec 19, 2002 | 14.45 | 14.51 | 13.88 | 14.03 | 1,663,386 | -0.31(-2.17%) |
Dec 18, 2002 | 14.11 | 14.38 | 13.81 | 14.34 | 2,020,512 | +0.23(+1.66%) |
Dec 17, 2002 | 13.97 | 14.16 | 13.88 | 14.11 | 967,034 | +0.14(+1.02%) |
Dec 16, 2002 | 13.86 | 13.97 | 13.81 | 13.96 | 1,412,568 | +0.11(+0.76%) |
Dec 13, 2002 | 14.53 | 14.61 | 13.77 | 13.86 | 1,623,656 | -0.29(-2.04%) |
Dec 12, 2002 | 14.53 | 14.61 | 14.02 | 14.15 | 1,636,536 | -0.36(-2.49%) |
Dec 11, 2002 | 14.38 | 14.68 | 14.36 | 14.51 | 1,545,944 | +0.14(+0.96%) |
Dec 10, 2002 | 14.96 | 14.98 | 14.33 | 14.37 | 1,843,913 | -0.34(-2.33%) |
Dec 09, 2002 | 14.66 | 14.96 | 14.57 | 14.71 | 1,700,714 | +0.05(+0.34%) |
Dec 06, 2002 | 14.38 | 14.86 | 14.38 | 14.66 | 2,435,485 | +0.28(+1.97%) |
Dec 05, 2002 | 14.11 | 14.48 | 13.99 | 14.38 | 2,551,398 | +0.27(+1.95%) |
Dec 04, 2002 | 12.48 | 14.32 | 12.44 | 14.11 | 3,598,327 | +1.26(+9.77%) |
Dec 03, 2002 | 13.21 | 13.54 | 12.83 | 12.85 | 2,600,514 | -0.43(-3.24%) |
Dec 02, 2002 | 14.02 | 14.26 | 13.24 | 13.28 | 1,939,743 | -0.53(-3.85%) |
Nov 29, 2002 | 13.74 | 13.91 | 13.69 | 13.81 | 728,222 | +0.12(+0.87%) |
Nov 27, 2002 | 13.54 | 13.97 | 13.54 | 13.69 | 1,529,573 | +0.26(+1.94%) |
Nov 26, 2002 | 13.17 | 13.73 | 13.17 | 13.43 | 2,607,063 | +0.27(+2.02%) |
Nov 25, 2002 | 13.89 | 13.89 | 13.06 | 13.17 | 3,685,862 | -0.71(-5.15%) |
Nov 22, 2002 | 14.64 | 14.64 | 13.72 | 13.88 | 2,922,495 | -0.72(-4.93%) |
Nov 21, 2002 | 15.16 | 15.20 | 14.13 | 14.60 | 2,470,630 | -0.50(-3.31%) |
Nov 20, 2002 | 15.22 | 15.37 | 14.92 | 15.10 | 2,479,143 | -0.11(-0.69%) |
Nov 19, 2002 | 15.58 | 15.80 | 14.98 | 15.20 | 3,147,554 | -0.37(-2.38%) |
Nov 18, 2002 | 15.37 | 15.68 | 15.31 | 15.58 | 4,243,380 | +0.62(+4.17%) |
Nov 15, 2002 | 14.29 | 14.98 | 14.20 | 14.95 | 2,165,676 | +0.66(+4.61%) |
Nov 14, 2002 | 14.21 | 14.49 | 13.97 | 14.29 | 2,641,553 | +0.22(+1.60%) |
Nov 13, 2002 | 14.20 | 14.46 | 13.72 | 14.07 | 4,003,041 | +0.23(+1.69%) |
Nov 12, 2002 | 13.00 | 13.99 | 12.96 | 13.83 | 6,356,012 | +0.97(+7.55%) |
Nov 11, 2002 | 13.37 | 13.78 | 12.71 | 12.86 | 5,359,290 | -0.50(-3.77%) |
Nov 08, 2002 | 14.20 | 14.20 | 12.83 | 13.37 | 12,216,501 | -2.64(-16.49%) |
Nov 07, 2002 | 15.88 | 16.28 | 15.70 | 16.01 | 1,362,361 | +0.13(+0.84%) |
Nov 06, 2002 | 15.69 | 16.38 | 15.63 | 15.87 | 2,468,884 | +0.07(+0.46%) |
Nov 05, 2002 | 16.26 | 16.40 | 15.16 | 15.80 | 4,764,444 | -0.84(-5.06%) |
Nov 04, 2002 | 17.18 | 17.26 | 16.58 | 16.64 | 1,404,491 | -0.20(-1.17%) |
Nov 01, 2002 | 16.70 | 17.04 | 16.31 | 16.84 | 4,858,091 | +0.12(+0.71%) |
Oct 31, 2002 | 17.96 | 18.00 | 15.85 | 16.72 | 8,350,983 | -1.12(-6.29%) |
Oct 30, 2002 | 18.07 | 18.20 | 17.70 | 17.84 | 1,103,466 | -0.14(-0.76%) |
Oct 29, 2002 | 18.05 | 18.12 | 17.77 | 17.98 | 1,682,595 | +0.02(+0.13%) |
Oct 28, 2002 | 18.74 | 18.74 | 17.59 | 17.96 | 2,370,870 | -0.90(-4.76%) |
Oct 25, 2002 | 18.72 | 18.97 | 18.51 | 18.86 | 1,256,489 | +0.08(+0.41%) |
Oct 24, 2002 | 18.92 | 19.03 | 18.37 | 18.78 | 2,180,738 | -0.08(-0.44%) |
Oct 23, 2002 | 18.20 | 18.86 | 17.93 | 18.86 | 2,211,735 | +0.55(+3.00%) |
Oct 22, 2002 | 18.29 | 18.72 | 18.18 | 18.31 | 1,200,825 | +0.07(+0.40%) |
Oct 21, 2002 | 18.28 | 18.44 | 17.68 | 18.24 | 1,181,615 | +0.07(+0.40%) |
Oct 18, 2002 | 17.57 | 18.21 | 17.30 | 18.16 | 1,679,321 | +0.59(+3.36%) |
Oct 17, 2002 | 18.28 | 18.47 | 17.41 | 17.57 | 1,943,454 | -0.45(-2.52%) |
Oct 16, 2002 | 18.14 | 18.39 | 17.97 | 18.03 | 1,476,528 | -0.16(-0.88%) |
Oct 15, 2002 | 18.19 | 18.29 | 17.87 | 18.19 | 1,371,311 | +0.50(+2.85%) |
Oct 14, 2002 | 17.48 | 17.85 | 17.32 | 17.68 | 1,464,740 | +0.21(+1.18%) |
Oct 11, 2002 | 18.26 | 18.26 | 17.41 | 17.48 | 1,793,924 | -0.31(-1.73%) |
Oct 10, 2002 | 18.23 | 18.30 | 17.40 | 17.78 | 1,786,721 | -0.24(-1.32%) |
Oct 09, 2002 | 17.89 | 18.32 | 17.77 | 18.02 | 1,394,886 | +0.06(+0.36%) |
Oct 08, 2002 | 17.68 | 18.03 | 17.47 | 17.96 | 2,051,291 | +0.38(+2.16%) |
Oct 07, 2002 | 17.09 | 17.93 | 17.03 | 17.58 | 1,467,796 | +0.49(+2.87%) |
Oct 04, 2002 | 17.41 | 17.42 | 17.00 | 17.09 | 1,414,314 | -0.32(-1.84%) |
Oct 03, 2002 | 17.04 | 17.61 | 16.96 | 17.41 | 2,407,762 | +0.43(+2.54%) |
Oct 02, 2002 | 16.72 | 17.22 | 16.72 | 16.98 | 1,552,057 | +0.03(+0.19%) |
Oct 01, 2002 | 17.32 | 17.45 | 16.88 | 16.95 | 1,363,670 | -0.44(-2.53%) |
Sep 30, 2002 | 17.09 | 17.45 | 16.95 | 17.39 | 1,596,806 | +0.20(+1.15%) |
Sep 27, 2002 | 17.05 | 17.40 | 16.95 | 17.19 | 1,492,245 | +0.10(+0.56%) |
Sep 26, 2002 | 16.86 | 17.16 | 16.65 | 17.09 | 1,861,377 | +0.21(+1.25%) |
Sep 25, 2002 | 16.85 | 16.94 | 16.49 | 16.88 | 1,208,901 | +0.14(+0.85%) |
Sep 24, 2002 | 16.72 | 17.04 | 16.54 | 16.74 | 1,142,977 | +0.02(+0.11%) |
Sep 23, 2002 | 16.84 | 17.19 | 16.58 | 16.72 | 1,373,494 | -0.52(-3.00%) |
Sep 20, 2002 | 17.66 | 17.77 | 17.23 | 17.24 | 1,006,981 | -0.31(-1.75%) |
Sep 19, 2002 | 17.68 | 17.91 | 17.36 | 17.55 | 913,770 | -0.25(-1.39%) |
Sep 18, 2002 | 17.68 | 17.84 | 17.47 | 17.79 | 685,437 | +0.06(+0.34%) |
Sep 17, 2002 | 17.77 | 18.21 | 17.55 | 17.73 | 1,931,012 | +0.10(+0.55%) |
Sep 16, 2002 | 17.36 | 17.68 | 17.24 | 17.64 | 693,077 | +0.22(+1.26%) |
Sep 13, 2002 | 17.19 | 17.42 | 17.11 | 17.42 | 996,503 | +0.22(+1.31%) |
Sep 12, 2002 | 17.11 | 17.39 | 17.04 | 17.19 | 1,119,620 | +0.05(+0.27%) |
Sep 11, 2002 | 34.23 | 17.29 | 17.05 | 17.15 | 670,375 | +0.03(+0.19%) |
Sep 10, 2002 | 16.95 | 17.34 | 16.95 | 17.11 | 1,365,417 | +0.14(+0.84%) |
Sep 09, 2002 | 16.67 | 17.06 | 16.63 | 16.97 | 853,522 | +0.20(+1.20%) |
Sep 06, 2002 | 16.49 | 16.90 | 16.49 | 16.77 | 1,611,432 | +0.52(+3.19%) |
Sep 05, 2002 | 15.48 | 16.35 | 15.34 | 16.25 | 2,484,819 | +0.71(+4.54%) |
Sep 04, 2002 | 15.74 | 15.78 | 15.17 | 15.55 | 2,681,718 | -0.26(-1.65%) |
Sep 03, 2002 | 16.38 | 16.42 | 15.65 | 15.81 | 2,240,987 | -0.92(-5.48%) |
Aug 30, 2002 | 16.80 | 16.86 | 16.61 | 16.73 | 1,476,746 | -0.07(-0.44%) |
Aug 29, 2002 | 16.40 | 16.88 | 16.35 | 16.80 | 1,771,222 | +0.36(+2.20%) |
Aug 28, 2002 | 16.67 | 16.87 | 16.40 | 16.44 | 1,765,546 | -0.42(-2.50%) |
Aug 27, 2002 | 17.37 | 17.37 | 16.58 | 16.86 | 2,313,460 | -0.50(-2.90%) |
Aug 26, 2002 | 17.73 | 17.77 | 17.18 | 17.36 | 867,711 | -0.25(-1.43%) |
Aug 23, 2002 | 17.93 | 17.99 | 17.61 | 17.61 | 1,062,427 | -0.34(-1.91%) |
Aug 22, 2002 | 17.64 | 17.97 | 17.55 | 17.96 | 1,194,712 | +0.27(+1.55%) |
Aug 21, 2002 | 17.77 | 18.12 | 17.44 | 17.68 | 1,565,591 | -0.06(-0.36%) |
Aug 20, 2002 | 17.91 | 17.96 | 17.48 | 17.75 | 1,076,398 | +0.57(+3.31%) |
Aug 16, 2002 | 16.84 | 17.45 | 16.70 | 17.18 | 1,560,570 | +0.30(+1.76%) |
Aug 15, 2002 | 17.64 | 17.84 | 16.76 | 16.88 | 6,134,009 | -0.75(-4.24%) |
Aug 14, 2002 | 16.63 | 17.64 | 16.51 | 17.63 | 1,083,820 | +0.99(+5.98%) |
Aug 13, 2002 | 17.17 | 17.22 | 16.56 | 16.63 | 1,822,084 | -0.58(-3.38%) |
Aug 12, 2002 | 17.98 | 17.99 | 16.95 | 17.22 | 2,637,623 | -1.34(-7.21%) |
Aug 07, 2002 | 18.54 | 18.63 | 18.09 | 18.55 | 1,118,747 | +0.13(+0.70%) |
Aug 06, 2002 | 17.75 | 18.52 | 17.75 | 18.42 | 1,137,738 | +0.45(+2.50%) |
Aug 05, 2002 | 17.91 | 18.16 | 17.80 | 17.98 | 1,242,300 | +0.11(+0.62%) |
Aug 02, 2002 | 18.31 | 18.32 | 17.70 | 17.87 | 1,183,361 | -0.42(-2.30%) |
Aug 01, 2002 | 18.32 | 18.56 | 18.18 | 18.29 | 1,397,724 | -0.03(-0.15%) |
Jul 31, 2002 | 17.76 | 18.46 | 17.76 | 18.31 | 2,403,178 | +0.55(+3.07%) |
Jul 30, 2002 | 17.68 | 18.31 | 17.20 | 17.77 | 2,999,333 | +0.16(+0.88%) |
Jul 29, 2002 | 17.27 | 17.94 | 17.27 | 17.61 | 2,546,159 | +0.41(+2.40%) |
Jul 26, 2002 | 17.68 | 17.72 | 16.90 | 17.20 | 2,131,404 | -0.48(-2.72%) |
Jul 25, 2002 | 17.64 | 17.99 | 17.32 | 17.68 | 2,015,927 | -0.02(-0.13%) |
Jul 24, 2002 | 16.22 | 18.16 | 15.99 | 17.71 | 2,573,227 | +1.39(+8.51%) |
Jul 23, 2002 | 16.69 | 17.17 | 16.09 | 16.32 | 2,209,771 | -0.38(-2.25%) |
Jul 22, 2002 | 17.82 | 18.09 | 16.51 | 16.69 | 2,008,287 | -1.15(-6.42%) |
Jul 19, 2002 | 18.27 | 18.27 | 17.47 | 17.84 | 1,143,850 | -0.35(-1.91%) |
Jul 17, 2002 | 17.70 | 18.38 | 17.66 | 18.19 | 2,056,966 | -0.18(-1.00%) |
Jul 12, 2002 | 17.98 | 18.76 | 17.84 | 18.37 | 1,587,420 | +0.39(+2.19%) |
Jul 11, 2002 | 17.87 | 17.99 | 17.18 | 17.98 | 3,116,993 | +0.11(+0.62%) |
Jul 10, 2002 | 17.76 | 18.15 | 17.45 | 17.87 | 1,628,241 | +0.11(+0.62%) |
Jul 09, 2002 | 18.77 | 18.78 | 17.71 | 17.76 | 1,721,451 | -1.02(-5.44%) |
Jul 08, 2002 | 18.97 | 18.97 | 18.78 | 18.78 | 709,886 | -0.19(-1.01%) |
Jul 05, 2002 | 18.72 | 19.10 | 18.72 | 18.97 | 368,913 | +0.36(+1.94%) |
Jul 04, 2002 | 17.84 | 18.66 | 17.84 | 18.61 | 1,540,051 | +0.00(+0.00%) |
Jul 03, 2002 | 17.84 | 18.66 | 17.84 | 18.61 | 1,533,502 | +0.77(+4.31%) |
Jul 02, 2002 | 18.56 | 18.76 | 17.20 | 17.84 | 2,676,916 | -0.72(-3.90%) |
Jul 01, 2002 | 18.90 | 19.17 | 18.47 | 18.56 | 1,626,494 | -0.85(-4.39%) |
Jun 28, 2002 | 19.61 | 19.97 | 19.41 | 19.41 | 1,530,882 | -0.24(-1.21%) |
Jun 27, 2002 | 19.77 | 20.06 | 19.29 | 19.65 | 978,603 | +0.00(+0.00%) |
Jun 26, 2002 | 19.35 | 19.97 | 19.13 | 19.65 | 1,120,493 | +0.06(+0.33%) |
Jun 25, 2002 | 19.84 | 19.88 | 19.40 | 19.59 | 1,834,963 | -0.93(-4.55%) |
Jun 21, 2002 | 20.73 | 20.75 | 20.49 | 20.52 | 4,605,964 | -0.37(-1.75%) |
Jun 20, 2002 | 21.20 | 21.26 | 20.55 | 20.89 | 1,445,093 | -0.31(-1.47%) |
Jun 19, 2002 | 20.94 | 21.39 | 20.94 | 21.20 | 1,677,138 | +0.25(+1.20%) |
Jun 18, 2002 | 20.83 | 21.04 | 20.55 | 20.95 | 2,023,568 | +0.11(+0.51%) |
Jun 17, 2002 | 20.88 | 21.16 | 20.51 | 20.84 | 1,712,283 | +0.00(+0.02%) |
Jun 14, 2002 | 20.85 | 21.07 | 20.61 | 20.84 | 1,370,001 | +0.37(+1.79%) |
Jun 12, 2002 | 21.05 | 21.06 | 20.21 | 20.47 | 1,134,464 | -0.58(-2.76%) |
Jun 11, 2002 | 21.19 | 21.42 | 21.02 | 21.05 | 2,185,977 | +0.07(+0.35%) |
Jun 10, 2002 | 20.45 | 21.07 | 20.43 | 20.98 | 1,783,665 | +0.49(+2.37%) |
Jun 07, 2002 | 20.16 | 20.55 | 20.16 | 20.50 | 1,586,328 | +0.16(+0.77%) |
Jun 06, 2002 | 20.50 | 20.83 | 20.21 | 20.34 | 1,233,132 | -0.20(-0.98%) |
Jun 05, 2002 | 19.77 | 20.61 | 19.77 | 20.54 | 2,148,867 | -0.16(-0.77%) |
May 31, 2002 | 20.82 | 20.85 | 20.50 | 20.70 | 2,413,874 | +1.27(+6.55%) |
May 28, 2002 | 19.24 | 19.51 | 19.17 | 19.43 | 846,536 | +0.18(+0.95%) |
May 27, 2002 | 19.05 | 19.31 | 18.32 | 19.24 | 1,264,566 | +0.00(+0.00%) |
May 24, 2002 | 19.05 | 19.31 | 18.32 | 19.24 | 1,256,707 | +0.17(+0.91%) |
May 23, 2002 | 18.69 | 19.07 | 18.69 | 19.07 | 2,305,383 | +0.33(+1.74%) |
May 22, 2002 | 18.70 | 18.83 | 18.70 | 18.75 | 915,953 | +0.05(+0.29%) |
May 21, 2002 | 18.71 | 18.78 | 18.60 | 18.69 | 569,305 | -0.02(-0.10%) |
May 20, 2002 | 19.03 | 19.04 | 18.49 | 18.71 | 1,173,538 | -0.42(-2.18%) |
May 17, 2002 | 18.74 | 19.13 | 18.69 | 19.13 | 1,093,643 | +0.37(+1.98%) |
May 16, 2002 | 19.07 | 19.33 | 18.67 | 18.75 | 1,687,398 | -0.31(-1.63%) |
May 15, 2002 | 18.68 | 19.22 | 18.68 | 19.07 | 2,008,287 | +0.38(+2.01%) |
May 14, 2002 | 19.06 | 19.06 | 18.28 | 18.69 | 2,513,415 | -0.37(-1.92%) |
May 13, 2002 | 19.52 | 19.52 | 18.75 | 19.06 | 1,746,337 | -0.37(-1.91%) |
May 10, 2002 | 19.57 | 19.57 | 19.38 | 19.43 | 1,621,692 | -0.14(-0.73%) |
May 09, 2002 | 19.56 | 19.68 | 19.48 | 19.57 | 1,902,634 | +0.00(+0.00%) |
May 08, 2002 | 19.58 | 19.70 | 19.33 | 19.57 | 3,818,584 | +0.32(+1.67%) |
May 07, 2002 | 19.44 | 19.58 | 18.78 | 19.25 | 1,955,242 | -0.37(-1.89%) |
May 06, 2002 | 19.40 | 19.72 | 19.40 | 19.62 | 1,855,483 | +0.22(+1.13%) |
May 03, 2002 | 19.57 | 19.57 | 19.32 | 19.40 | 1,216,542 | -0.16(-0.84%) |
May 02, 2002 | 19.56 | 19.61 | 19.20 | 19.57 | 2,426,535 | -0.00(-0.02%) |