Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.156 | 9.643 | 9.127 | 9.499 | 21,092,634 | +0.35(+3.79%) |
Apr 29, 2003 | 9.193 | 9.272 | 9.074 | 9.152 | 11,325,014 | -0.07(-0.76%) |
Apr 28, 2003 | 8.962 | 9.371 | 8.962 | 9.222 | 9,645,100 | +0.31(+3.52%) |
Apr 25, 2003 | 8.995 | 9.065 | 8.904 | 8.908 | 12,077,077 | -0.06(-0.69%) |
Apr 24, 2003 | 8.846 | 9.107 | 8.685 | 8.970 | 16,946,844 | +0.12(+1.40%) |
Apr 23, 2003 | 8.384 | 8.879 | 8.371 | 8.846 | 21,956,078 | +0.50(+5.99%) |
Apr 22, 2003 | 8.053 | 8.404 | 8.008 | 8.347 | 17,337,402 | +0.25(+3.06%) |
Apr 21, 2003 | 8.086 | 8.140 | 7.901 | 8.099 | 10,628,157 | +0.10(+1.24%) |
Apr 17, 2003 | 7.888 | 8.041 | 7.826 | 8.000 | 17,860,650 | +0.09(+1.15%) |
Apr 16, 2003 | 8.297 | 8.305 | 7.909 | 7.909 | 22,277,386 | -0.39(-4.73%) |
Apr 15, 2003 | 8.260 | 8.433 | 8.219 | 8.301 | 20,228,948 | +0.04(+0.50%) |
Apr 14, 2003 | 8.165 | 8.285 | 8.082 | 8.260 | 10,591,837 | +0.11(+1.32%) |
Apr 11, 2003 | 8.016 | 8.281 | 7.950 | 8.153 | 15,354,339 | +0.20(+2.49%) |
Apr 10, 2003 | 7.897 | 7.996 | 7.892 | 7.954 | 9,140,496 | +0.07(+0.84%) |
Apr 09, 2003 | 7.884 | 7.983 | 7.826 | 7.888 | 11,925,260 | +0.05(+0.69%) |
Apr 08, 2003 | 7.797 | 7.925 | 7.756 | 7.835 | 11,966,423 | +0.08(+1.01%) |
Apr 07, 2003 | 7.744 | 8.144 | 7.744 | 7.756 | 15,797,441 | +0.05(+0.70%) |
Apr 04, 2003 | 7.876 | 7.950 | 7.620 | 7.702 | 9,151,392 | -0.13(-1.69%) |
Apr 03, 2003 | 8.012 | 8.045 | 7.781 | 7.835 | 10,716,536 | -0.09(-1.15%) |
Apr 02, 2003 | 7.925 | 8.053 | 7.826 | 7.925 | 14,967,895 | +0.26(+3.39%) |
Apr 01, 2003 | 7.731 | 7.826 | 7.508 | 7.665 | 19,135,962 | -0.03(-0.43%) |
Mar 31, 2003 | 7.892 | 7.892 | 7.657 | 7.698 | 13,350,209 | -0.21(-2.71%) |
Mar 28, 2003 | 8.033 | 8.078 | 7.847 | 7.913 | 11,581,674 | -0.16(-1.99%) |
Mar 27, 2003 | 8.037 | 8.153 | 7.975 | 8.074 | 7,932,740 | +0.00(+0.05%) |
Mar 26, 2003 | 8.128 | 8.186 | 7.958 | 8.070 | 12,418,242 | -0.02(-0.31%) |
Mar 25, 2003 | 8.037 | 8.322 | 7.909 | 8.095 | 16,652,652 | +0.06(+0.72%) |
Mar 24, 2003 | 8.301 | 8.363 | 7.897 | 8.037 | 14,613,656 | -0.42(-4.93%) |
Mar 21, 2003 | 8.615 | 8.615 | 8.177 | 8.454 | 22,690,464 | -0.06(-0.68%) |
Mar 20, 2003 | 8.590 | 8.603 | 8.413 | 8.512 | 12,577,565 | -0.16(-1.86%) |
Mar 19, 2003 | 8.462 | 8.677 | 8.446 | 8.673 | 19,955,822 | +0.24(+2.79%) |
Mar 18, 2003 | 8.363 | 8.516 | 8.343 | 8.438 | 21,705,470 | +0.09(+1.14%) |
Mar 17, 2003 | 8.239 | 8.359 | 7.996 | 8.343 | 36,107,988 | +0.23(+2.80%) |
Mar 14, 2003 | 8.925 | 8.962 | 7.987 | 8.115 | 726,493,888 | -0.81(-9.03%) |
Mar 13, 2003 | 9.520 | 9.908 | 8.508 | 8.921 | 87,451,184 | -2.34(-20.79%) |
Mar 12, 2003 | 11.36 | 11.46 | 11.03 | 11.26 | 8,108,528 | -0.20(-1.73%) |
Mar 11, 2003 | 11.68 | 11.73 | 11.41 | 11.46 | 6,024,979 | -0.21(-1.77%) |
Mar 10, 2003 | 11.85 | 11.91 | 11.62 | 11.67 | 8,856,233 | -0.19(-1.57%) |
Mar 07, 2003 | 11.68 | 11.87 | 11.66 | 11.85 | 5,510,932 | +0.02(+0.21%) |
Mar 06, 2003 | 11.76 | 11.90 | 11.67 | 11.83 | 7,650,413 | -0.05(-0.45%) |
Mar 05, 2003 | 11.82 | 11.96 | 11.74 | 11.88 | 5,561,296 | +0.06(+0.52%) |
Mar 04, 2003 | 11.77 | 11.99 | 11.77 | 11.82 | 7,753,804 | +0.02(+0.18%) |
Mar 03, 2003 | 12.18 | 12.18 | 11.69 | 11.80 | 8,487,223 | +0.07(+0.63%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.56 | 11.72 | 5,536,114 | +0.05(+0.39%) |
Feb 27, 2003 | 11.64 | 11.76 | 11.53 | 11.68 | 6,470,987 | +0.05(+0.46%) |
Feb 26, 2003 | 11.61 | 11.65 | 11.49 | 11.63 | 6,625,951 | +0.02(+0.21%) |
Feb 25, 2003 | 11.30 | 11.63 | 11.15 | 11.60 | 6,480,672 | +0.20(+1.74%) |
Feb 24, 2003 | 11.50 | 11.56 | 11.30 | 11.40 | 6,311,179 | -0.20(-1.71%) |
Feb 21, 2003 | 11.32 | 11.66 | 11.25 | 11.60 | 6,138,297 | +0.29(+2.52%) |
Feb 20, 2003 | 11.44 | 11.52 | 11.30 | 11.32 | 3,868,064 | -0.04(-0.36%) |
Feb 19, 2003 | 11.49 | 11.49 | 11.27 | 11.36 | 4,523,516 | -0.13(-1.15%) |
Feb 18, 2003 | 11.19 | 11.51 | 11.19 | 11.49 | 6,675,589 | +0.30(+2.69%) |
Feb 14, 2003 | 10.79 | 11.19 | 10.70 | 11.19 | 8,313,614 | +0.43(+3.99%) |
Feb 13, 2003 | 10.84 | 10.84 | 10.47 | 10.76 | 8,677,539 | -0.08(-0.72%) |
Feb 12, 2003 | 11.00 | 11.07 | 10.79 | 10.84 | 6,228,612 | -0.19(-1.72%) |
Feb 11, 2003 | 11.14 | 11.14 | 10.96 | 11.03 | 9,326,454 | -0.07(-0.60%) |
Feb 10, 2003 | 11.22 | 11.22 | 10.92 | 11.09 | 15,114,628 | -0.26(-2.33%) |
Feb 07, 2003 | 11.57 | 11.61 | 11.25 | 11.36 | 9,592,315 | -0.21(-1.82%) |
Feb 06, 2003 | 11.56 | 11.61 | 11.45 | 11.57 | 6,963,000 | +0.01(+0.11%) |
Feb 05, 2003 | 11.61 | 11.71 | 11.38 | 11.56 | 10,008,298 | -0.09(-0.78%) |
Feb 04, 2003 | 11.69 | 11.69 | 11.49 | 11.65 | 6,647,501 | -0.05(-0.39%) |
Feb 03, 2003 | 11.71 | 11.77 | 11.61 | 11.69 | 8,203,444 | +0.05(+0.46%) |
Jan 31, 2003 | 11.52 | 11.71 | 11.50 | 11.64 | 10,118,953 | +0.05(+0.46%) |
Jan 30, 2003 | 11.73 | 11.75 | 11.51 | 11.58 | 7,876,565 | -0.25(-2.13%) |
Jan 29, 2003 | 12.18 | 12.18 | 11.63 | 11.84 | 7,898,599 | -0.12(-1.00%) |
Jan 28, 2003 | 11.80 | 11.98 | 11.75 | 11.96 | 5,774,372 | +0.19(+1.61%) |
Jan 27, 2003 | 11.65 | 11.92 | 11.63 | 11.77 | 5,847,496 | -0.13(-1.08%) |
Jan 24, 2003 | 12.08 | 12.11 | 11.77 | 11.89 | 6,657,187 | -0.19(-1.54%) |
Jan 23, 2003 | 12.20 | 12.34 | 12.01 | 12.08 | 7,932,740 | -0.12(-1.02%) |
Jan 22, 2003 | 12.35 | 12.43 | 11.94 | 12.20 | 14,687,506 | -0.28(-2.25%) |
Jan 21, 2003 | 12.68 | 12.81 | 12.48 | 12.48 | 5,916,746 | -0.05(-0.40%) |
Jan 17, 2003 | 12.46 | 12.63 | 12.46 | 12.53 | 6,797,381 | -0.13(-1.01%) |
Jan 16, 2003 | 12.64 | 12.72 | 12.53 | 12.66 | 7,801,746 | +0.09(+0.72%) |
Jan 15, 2003 | 12.78 | 12.79 | 12.43 | 12.57 | 14,302,516 | -0.31(-2.44%) |
Jan 14, 2003 | 12.82 | 12.94 | 12.79 | 12.89 | 7,436,368 | +0.07(+0.55%) |
Jan 13, 2003 | 12.72 | 12.93 | 12.70 | 12.82 | 11,876,592 | +0.26(+2.07%) |
Jan 10, 2003 | 12.51 | 12.67 | 12.37 | 12.56 | 14,866,200 | +0.04(+0.33%) |
Jan 09, 2003 | 12.06 | 12.55 | 12.06 | 12.51 | 17,866,704 | +0.52(+4.34%) |
Jan 08, 2003 | 11.94 | 12.17 | 11.81 | 11.99 | 6,981,644 | +0.04(+0.31%) |
Jan 07, 2003 | 12.22 | 12.24 | 11.91 | 11.96 | 6,788,664 | -0.14(-1.19%) |
Jan 06, 2003 | 11.81 | 12.20 | 11.77 | 12.10 | 10,170,769 | +0.31(+2.63%) |
Jan 03, 2003 | 11.85 | 11.89 | 11.70 | 11.79 | 6,109,967 | -0.06(-0.49%) |
Jan 02, 2003 | 11.70 | 11.86 | 11.60 | 11.85 | 7,566,151 | +0.51(+4.52%) |
Dec 31, 2002 | 11.43 | 11.63 | 11.36 | 11.34 | 5,885,511 | -0.16(-1.37%) |
Dec 30, 2002 | 11.58 | 11.58 | 11.28 | 11.49 | 5,560,569 | +0.07(+0.65%) |
Dec 27, 2002 | 11.58 | 11.65 | 11.42 | 11.42 | 4,092,521 | -0.10(-0.90%) |
Dec 26, 2002 | 11.65 | 11.74 | 11.46 | 11.52 | 3,740,218 | -0.14(-1.24%) |
Dec 24, 2002 | 11.58 | 11.75 | 11.54 | 11.67 | 2,727,136 | +0.07(+0.64%) |
Dec 23, 2002 | 11.63 | 11.66 | 11.49 | 11.59 | 8,755,990 | -0.07(-0.64%) |
Dec 20, 2002 | 11.82 | 11.91 | 11.57 | 11.67 | 14,329,877 | -0.19(-1.57%) |
Dec 19, 2002 | 12.06 | 12.08 | 11.80 | 11.85 | 9,092,070 | -0.22(-1.85%) |
Dec 18, 2002 | 12.13 | 12.18 | 11.96 | 12.08 | 9,370,522 | -0.10(-0.85%) |
Dec 17, 2002 | 12.26 | 12.31 | 12.06 | 12.18 | 10,385,299 | -0.07(-0.54%) |
Dec 16, 2002 | 12.09 | 12.25 | 11.97 | 12.25 | 12,110,734 | +0.25(+2.07%) |
Dec 13, 2002 | 11.94 | 12.09 | 11.89 | 12.00 | 12,769,818 | +0.00(+0.00%) |
Dec 12, 2002 | 11.91 | 12.12 | 11.81 | 12.00 | 60,334,296 | +0.11(+0.94%) |
Dec 11, 2002 | 12.29 | 12.41 | 11.87 | 11.89 | 38,324,464 | -1.04(-8.05%) |
Dec 10, 2002 | 13.28 | 13.28 | 12.82 | 12.93 | 11,303,222 | -0.31(-2.37%) |
Dec 09, 2002 | 13.17 | 13.64 | 13.13 | 13.24 | 9,667,134 | +0.02(+0.19%) |
Dec 06, 2002 | 13.01 | 13.23 | 12.91 | 13.22 | 7,938,309 | +0.12(+0.95%) |
Dec 05, 2002 | 13.26 | 13.29 | 12.99 | 13.09 | 7,254,769 | -0.16(-1.22%) |
Dec 04, 2002 | 12.99 | 13.42 | 12.82 | 13.25 | 7,831,771 | +0.16(+1.20%) |
Dec 03, 2002 | 13.32 | 13.42 | 12.93 | 13.10 | 7,214,091 | +0.10(+0.76%) |
Dec 02, 2002 | 13.38 | 13.38 | 12.76 | 13.00 | 7,202,711 | -0.21(-1.63%) |
Nov 29, 2002 | 12.74 | 13.38 | 12.72 | 13.21 | 5,473,886 | +0.61(+4.82%) |
Nov 27, 2002 | 12.99 | 13.03 | 12.22 | 12.60 | 12,392,091 | -0.38(-2.96%) |
Nov 26, 2002 | 12.97 | 13.09 | 12.85 | 12.99 | 9,015,798 | +0.07(+0.51%) |
Nov 25, 2002 | 12.91 | 13.17 | 12.80 | 12.92 | 11,608,793 | +0.01(+0.06%) |
Nov 22, 2002 | 12.70 | 13.13 | 12.68 | 12.91 | 11,668,116 | +0.28(+2.19%) |
Nov 21, 2002 | 12.37 | 12.72 | 12.34 | 12.64 | 13,727,451 | +0.33(+2.68%) |
Nov 20, 2002 | 12.63 | 12.63 | 11.98 | 12.31 | 16,282,916 | -0.35(-2.77%) |
Nov 19, 2002 | 12.46 | 12.80 | 12.29 | 12.66 | 7,829,349 | +0.17(+1.32%) |
Nov 18, 2002 | 12.41 | 12.70 | 12.32 | 12.49 | 8,924,272 | +0.08(+0.63%) |
Nov 15, 2002 | 12.38 | 12.47 | 12.23 | 12.41 | 10,886,755 | +0.03(+0.27%) |
Nov 14, 2002 | 12.08 | 12.38 | 11.96 | 12.38 | 8,701,752 | +0.46(+3.88%) |
Nov 13, 2002 | 11.53 | 12.27 | 11.40 | 11.92 | 20,823,866 | +0.36(+3.14%) |
Nov 12, 2002 | 10.89 | 11.68 | 10.88 | 11.56 | 18,258,958 | +0.67(+6.19%) |
Nov 11, 2002 | 10.86 | 11.04 | 10.75 | 10.88 | 10,957,215 | -0.02(-0.23%) |
Nov 08, 2002 | 10.68 | 11.00 | 10.61 | 10.91 | 14,577,336 | +0.27(+2.56%) |
Nov 07, 2002 | 10.63 | 10.68 | 10.52 | 10.63 | 14,639,322 | +0.02(+0.23%) |
Nov 06, 2002 | 10.42 | 10.64 | 10.38 | 10.61 | 25,949,082 | +0.22(+2.15%) |
Nov 05, 2002 | 10.39 | 10.53 | 10.32 | 10.39 | 22,214,432 | +0.00(+0.00%) |
Nov 04, 2002 | 10.14 | 10.47 | 10.10 | 10.39 | 18,507,386 | +0.38(+3.84%) |
Nov 01, 2002 | 10.48 | 10.48 | 9.941 | 10.00 | 16,937,884 | -0.33(-3.20%) |
Oct 31, 2002 | 10.48 | 10.55 | 10.30 | 10.33 | 11,650,682 | -0.04(-0.40%) |
Oct 30, 2002 | 11.05 | 10.58 | 9.941 | 10.37 | 25,993,392 | -0.67(-6.09%) |
Oct 29, 2002 | 11.44 | 11.48 | 10.90 | 11.05 | 10,916,295 | -0.40(-3.50%) |
Oct 28, 2002 | 11.42 | 11.51 | 11.31 | 11.45 | 8,305,139 | +0.21(+1.91%) |
Oct 25, 2002 | 11.08 | 11.30 | 10.90 | 11.23 | 6,887,939 | +0.31(+2.87%) |
Oct 24, 2002 | 11.32 | 11.37 | 10.82 | 10.92 | 13,794,522 | -0.46(-4.03%) |
Oct 23, 2002 | 11.58 | 11.58 | 11.15 | 11.38 | 10,501,764 | -0.31(-2.65%) |
Oct 22, 2002 | 11.56 | 11.79 | 11.56 | 11.69 | 10,520,893 | -0.04(-0.35%) |
Oct 21, 2002 | 11.39 | 11.82 | 11.30 | 11.73 | 13,385,560 | +0.23(+2.01%) |
Oct 18, 2002 | 10.74 | 11.53 | 10.74 | 11.50 | 18,111,500 | +0.45(+4.07%) |
Oct 17, 2002 | 12.31 | 12.60 | 10.32 | 11.05 | 36,392,736 | -1.04(-8.58%) |
Oct 16, 2002 | 12.31 | 12.60 | 11.89 | 12.08 | 9,147,276 | -0.31(-2.50%) |
Oct 15, 2002 | 12.27 | 12.47 | 12.12 | 12.39 | 8,469,547 | +0.28(+2.28%) |
Oct 14, 2002 | 11.83 | 12.18 | 11.83 | 12.12 | 5,585,267 | +0.28(+2.41%) |
Oct 11, 2002 | 11.98 | 12.07 | 11.73 | 11.83 | 6,561,060 | +0.06(+0.53%) |
Oct 10, 2002 | 11.57 | 11.87 | 11.40 | 11.77 | 10,953,583 | +0.10(+0.81%) |
Oct 09, 2002 | 11.59 | 11.76 | 11.50 | 11.68 | 10,429,124 | -0.08(-0.67%) |
Oct 08, 2002 | 11.62 | 11.77 | 11.52 | 11.75 | 15,112,448 | +0.22(+1.93%) |
Oct 07, 2002 | 11.56 | 11.61 | 11.32 | 11.53 | 14,435,688 | +0.43(+3.83%) |
Oct 04, 2002 | 11.34 | 11.40 | 10.78 | 11.11 | 16,570,811 | -0.09(-0.77%) |
Oct 03, 2002 | 10.84 | 11.69 | 10.15 | 11.19 | 50,015,344 | +0.30(+2.73%) |
Oct 02, 2002 | 12.14 | 12.18 | 10.39 | 10.89 | 37,304,604 | -1.34(-10.94%) |
Oct 01, 2002 | 12.70 | 12.71 | 12.02 | 12.23 | 13,240,281 | -0.38(-3.04%) |
Sep 30, 2002 | 12.98 | 13.01 | 12.52 | 12.62 | 11,941,967 | -0.36(-2.74%) |
Sep 27, 2002 | 13.41 | 13.41 | 12.94 | 12.97 | 8,198,843 | -0.69(-5.08%) |
Sep 26, 2002 | 13.42 | 13.67 | 13.21 | 13.67 | 6,531,520 | +0.22(+1.63%) |
Sep 25, 2002 | 13.35 | 13.62 | 13.01 | 13.45 | 7,579,469 | +0.51(+3.93%) |
Sep 24, 2002 | 12.81 | 13.07 | 12.70 | 12.94 | 9,498,610 | +0.13(+1.00%) |
Sep 23, 2002 | 13.17 | 13.26 | 12.73 | 12.81 | 9,183,838 | -0.52(-3.93%) |
Sep 20, 2002 | 13.56 | 13.57 | 13.32 | 13.34 | 9,616,528 | -0.23(-1.67%) |
Sep 19, 2002 | 13.53 | 13.63 | 13.48 | 13.56 | 6,468,081 | -0.07(-0.48%) |
Sep 18, 2002 | 13.35 | 13.94 | 13.24 | 13.63 | 7,929,350 | +0.28(+2.07%) |
Sep 17, 2002 | 13.84 | 13.90 | 13.32 | 13.35 | 6,662,271 | -0.44(-3.20%) |
Sep 16, 2002 | 13.40 | 13.84 | 13.32 | 13.79 | 6,869,537 | +0.40(+2.96%) |
Sep 13, 2002 | 12.39 | 13.48 | 12.18 | 13.40 | 27,926,334 | -0.06(-0.46%) |
Sep 12, 2002 | 14.36 | 14.36 | 13.42 | 13.46 | 16,148,775 | -0.95(-6.62%) |
Sep 11, 2002 | 14.58 | 14.62 | 14.41 | 14.41 | 11,119,686 | -0.14(-0.99%) |
Sep 10, 2002 | 14.54 | 14.62 | 14.45 | 14.56 | 9,161,320 | -0.03(-0.23%) |
Sep 09, 2002 | 14.48 | 14.66 | 14.41 | 14.59 | 7,559,856 | +0.05(+0.37%) |
Sep 06, 2002 | 14.85 | 14.91 | 14.51 | 14.54 | 5,036,837 | -0.17(-1.12%) |
Sep 05, 2002 | 14.81 | 14.81 | 14.37 | 14.70 | 6,884,549 | -0.10(-0.70%) |
Sep 04, 2002 | 14.50 | 14.83 | 14.45 | 14.81 | 4,608,747 | +0.31(+2.17%) |
Sep 03, 2002 | 14.78 | 14.87 | 14.45 | 14.49 | 6,329,097 | -0.50(-3.31%) |
Aug 30, 2002 | 15.31 | 15.51 | 14.87 | 14.99 | 6,150,888 | -0.32(-2.10%) |
Aug 29, 2002 | 15.34 | 15.38 | 15.22 | 15.31 | 6,135,149 | -0.11(-0.72%) |
Aug 28, 2002 | 15.40 | 15.50 | 15.24 | 15.42 | 6,001,008 | -0.14(-0.88%) |
Aug 27, 2002 | 15.34 | 15.64 | 15.16 | 15.56 | 10,617,746 | +0.26(+1.70%) |
Aug 26, 2002 | 14.87 | 15.52 | 14.85 | 15.30 | 9,016,767 | +0.51(+3.46%) |
Aug 23, 2002 | 15.04 | 15.10 | 14.62 | 14.79 | 4,205,354 | -0.29(-1.92%) |
Aug 22, 2002 | 14.87 | 15.24 | 14.79 | 15.07 | 7,485,279 | +0.21(+1.42%) |
Aug 21, 2002 | 14.58 | 14.88 | 14.37 | 14.86 | 6,862,999 | +0.46(+3.21%) |
Aug 20, 2002 | 14.54 | 14.62 | 14.32 | 14.40 | 6,130,791 | +0.36(+2.56%) |
Aug 16, 2002 | 14.15 | 14.19 | 14.00 | 14.04 | 14,877,580 | -0.60(-4.09%) |
Aug 15, 2002 | 14.72 | 15.03 | 14.54 | 14.64 | 12,401,050 | -0.02(-0.14%) |
Aug 14, 2002 | 15.16 | 15.18 | 14.41 | 14.66 | 13,733,505 | -0.41(-2.71%) |
Aug 13, 2002 | 15.45 | 15.45 | 15.07 | 15.07 | 24,213 | -0.38(-2.43%) |
Aug 12, 2002 | 15.61 | 15.62 | 15.21 | 15.45 | 4,947,248 | +0.17(+1.11%) |
Aug 07, 2002 | 15.03 | 15.28 | 14.71 | 15.28 | 9,083,595 | +0.25(+1.65%) |
Aug 06, 2002 | 14.87 | 15.31 | 14.86 | 15.03 | 6,393,747 | +0.26(+1.79%) |
Aug 05, 2002 | 16.07 | 16.11 | 14.74 | 14.76 | 7,829,591 | -1.03(-6.51%) |
Aug 02, 2002 | 15.57 | 16.19 | 15.57 | 15.79 | 8,605,868 | +0.02(+0.16%) |
Aug 01, 2002 | 16.26 | 16.38 | 15.53 | 15.77 | 10,271,012 | -0.71(-4.33%) |
Jul 31, 2002 | 15.90 | 16.59 | 15.71 | 16.48 | 10,799,587 | +0.69(+4.37%) |
Jul 30, 2002 | 15.74 | 16.11 | 15.59 | 15.79 | 8,480,928 | -0.27(-1.70%) |
Jul 29, 2002 | 15.69 | 16.15 | 15.62 | 16.07 | 12,996,454 | +0.96(+6.34%) |
Jul 26, 2002 | 14.99 | 15.16 | 14.81 | 15.11 | 7,495,933 | +0.28(+1.92%) |
Jul 25, 2002 | 14.31 | 14.88 | 14.25 | 14.82 | 11,841,240 | +0.51(+3.58%) |
Jul 24, 2002 | 13.13 | 14.50 | 13.02 | 14.31 | 16,041,026 | +1.14(+8.69%) |
Jul 23, 2002 | 12.86 | 13.42 | 12.39 | 13.17 | 12,568,606 | +0.38(+3.00%) |
Jul 22, 2002 | 13.16 | 13.46 | 12.70 | 12.78 | 11,257,944 | -0.33(-2.52%) |
Jul 19, 2002 | 13.17 | 13.57 | 13.01 | 13.11 | 30,318,844 | -3.84(-22.65%) |
Jul 12, 2002 | 16.44 | 17.18 | 16.43 | 16.95 | 8,414,099 | +0.44(+2.65%) |
Jul 11, 2002 | 16.31 | 16.64 | 15.82 | 16.52 | 6,886,486 | +0.21(+1.32%) |
Jul 10, 2002 | 17.14 | 17.14 | 16.21 | 16.30 | 7,320,387 | -0.69(-4.06%) |
Jul 09, 2002 | 17.61 | 17.88 | 16.93 | 16.99 | 7,409,007 | -0.66(-3.77%) |
Jul 08, 2002 | 17.75 | 18.11 | 17.64 | 17.66 | 5,626,429 | -0.20(-1.13%) |
Jul 05, 2002 | 17.39 | 17.86 | 17.35 | 17.86 | 3,907,531 | +0.88(+5.21%) |
Jul 04, 2002 | 17.28 | 17.68 | 16.69 | 16.97 | 8,041,457 | +0.00(+0.00%) |
Jul 03, 2002 | 17.28 | 17.68 | 16.69 | 16.97 | 8,041,457 | -0.31(-1.79%) |
Jul 02, 2002 | 17.55 | 17.68 | 17.12 | 17.28 | 6,573,167 | -0.40(-2.24%) |
Jul 01, 2002 | 18.43 | 18.50 | 17.30 | 17.68 | 8,283,105 | -0.68(-3.69%) |
Jun 28, 2002 | 18.68 | 18.94 | 18.30 | 18.36 | 8,297,633 | -0.27(-1.44%) |
Jun 27, 2002 | 18.42 | 18.67 | 18.22 | 18.63 | 4,880,177 | +0.42(+2.29%) |
Jun 26, 2002 | 18.38 | 18.42 | 17.92 | 18.21 | 10,207,089 | -0.26(-1.41%) |
Jun 25, 2002 | 18.94 | 19.25 | 18.41 | 18.47 | 5,585,267 | -0.47(-2.51%) |
Jun 21, 2002 | 19.23 | 19.49 | 18.82 | 18.94 | 8,950,664 | -0.62(-3.17%) |
Jun 20, 2002 | 20.15 | 20.19 | 19.45 | 19.56 | 6,069,047 | -0.51(-2.53%) |
Jun 19, 2002 | 19.99 | 20.40 | 19.99 | 20.07 | 7,780,438 | -0.02(-0.10%) |
Jun 18, 2002 | 19.67 | 20.21 | 19.41 | 20.09 | 9,002,239 | +0.40(+2.06%) |
Jun 17, 2002 | 19.41 | 19.71 | 19.33 | 19.69 | 6,454,037 | +0.50(+2.60%) |
Jun 14, 2002 | 18.77 | 19.37 | 18.61 | 19.19 | 6,702,465 | -0.06(-0.30%) |
Jun 12, 2002 | 19.87 | 19.88 | 18.94 | 19.25 | 17,487,282 | -0.92(-4.55%) |
Jun 11, 2002 | 21.23 | 21.23 | 20.13 | 20.16 | 9,048,970 | -1.07(-5.02%) |
Jun 10, 2002 | 20.92 | 21.48 | 20.88 | 21.23 | 5,977,279 | +0.41(+1.98%) |
Jun 07, 2002 | 20.75 | 20.91 | 20.43 | 20.82 | 7,691,576 | -0.07(-0.34%) |
Jun 06, 2002 | 21.48 | 21.48 | 20.65 | 20.89 | 11,172,713 | -0.62(-2.90%) |
Jun 05, 2002 | 21.69 | 21.77 | 21.48 | 21.51 | 5,848,949 | -0.67(-3.02%) |
May 31, 2002 | 22.13 | 22.38 | 22.10 | 22.18 | 8,544,851 | +0.58(+2.70%) |
May 28, 2002 | 21.59 | 21.92 | 21.31 | 21.60 | 6,861,546 | -0.20(-0.93%) |
May 27, 2002 | 21.65 | 22.09 | 21.64 | 21.80 | 4,283,563 | +0.00(+0.00%) |
May 24, 2002 | 21.65 | 22.09 | 21.64 | 21.80 | 4,283,563 | -0.06(-0.26%) |
May 23, 2002 | 21.54 | 21.93 | 21.49 | 21.86 | 5,787,689 | +0.42(+1.95%) |
May 22, 2002 | 21.72 | 21.81 | 21.31 | 21.44 | 11,863,759 | -0.46(-2.09%) |
May 21, 2002 | 21.97 | 22.00 | 21.72 | 21.90 | 5,142,164 | +0.03(+0.13%) |
May 20, 2002 | 22.05 | 22.09 | 21.83 | 21.87 | 4,405,356 | -0.23(-1.03%) |
May 17, 2002 | 21.97 | 22.19 | 21.86 | 22.10 | 7,305,375 | +0.28(+1.29%) |
May 16, 2002 | 21.79 | 21.95 | 21.76 | 21.81 | 10,080,454 | -0.21(-0.98%) |
May 15, 2002 | 22.71 | 22.77 | 21.83 | 22.03 | 15,533,759 | -0.67(-2.97%) |
May 14, 2002 | 22.70 | 22.88 | 22.55 | 22.70 | 6,622,562 | +0.02(+0.11%) |
May 13, 2002 | 22.67 | 22.74 | 22.55 | 22.68 | 4,017,460 | +0.11(+0.48%) |
May 10, 2002 | 22.81 | 22.98 | 22.57 | 22.57 | 121,066 | -0.14(-0.60%) |
May 09, 2002 | 22.82 | 22.95 | 22.41 | 22.71 | 5,570,739 | -0.22(-0.95%) |
May 08, 2002 | 23.09 | 23.19 | 22.88 | 22.93 | 7,790,366 | -0.04(-0.16%) |
May 07, 2002 | 23.44 | 23.45 | 22.93 | 22.96 | 7,243,147 | -0.33(-1.42%) |
May 06, 2002 | 23.50 | 23.64 | 23.28 | 23.29 | 4,615,284 | -0.21(-0.91%) |
May 03, 2002 | 23.62 | 23.62 | 23.13 | 23.51 | 5,554,758 | -0.03(-0.14%) |
May 02, 2002 | 23.66 | 23.67 | 23.17 | 23.54 | 5,375,338 | -0.12(-0.52%) |