Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.27 | 16.29 | 15.80 | 15.90 | 1,038,600 | -0.42(-2.57%) |
Apr 29, 2003 | 15.47 | 16.45 | 15.47 | 16.32 | 926,900 | +0.40(+2.51%) |
Apr 28, 2003 | 15.87 | 15.99 | 15.60 | 15.92 | 1,376,900 | -0.04(-0.25%) |
Apr 25, 2003 | 16.87 | 16.97 | 15.68 | 15.96 | 1,671,400 | -1.10(-6.45%) |
Apr 24, 2003 | 16.70 | 17.09 | 16.30 | 17.06 | 925,200 | +0.28(+1.67%) |
Apr 23, 2003 | 16.03 | 17.09 | 16.01 | 16.78 | 1,102,200 | +0.77(+4.81%) |
Apr 22, 2003 | 16.01 | 16.15 | 15.65 | 16.01 | 743,500 | -0.10(-0.62%) |
Apr 21, 2003 | 16.34 | 16.40 | 15.91 | 16.11 | 834,900 | -0.18(-1.10%) |
Apr 17, 2003 | 15.46 | 16.54 | 15.24 | 16.29 | 1,444,500 | +0.87(+5.64%) |
Apr 16, 2003 | 15.00 | 15.82 | 15.00 | 15.42 | 1,609,400 | +0.77(+5.26%) |
Apr 15, 2003 | 14.59 | 14.99 | 14.28 | 14.65 | 970,200 | +0.16(+1.10%) |
Apr 14, 2003 | 13.97 | 14.52 | 13.82 | 14.49 | 911,700 | +0.52(+3.71%) |
Apr 11, 2003 | 14.45 | 14.52 | 13.88 | 13.97 | 726,100 | -0.37(-2.57%) |
Apr 10, 2003 | 14.15 | 14.42 | 14.00 | 14.34 | 676,800 | +0.12(+0.84%) |
Apr 09, 2003 | 14.50 | 14.66 | 14.15 | 14.22 | 1,012,800 | -0.34(-2.34%) |
Apr 08, 2003 | 15.40 | 15.44 | 14.47 | 14.56 | 1,241,800 | -0.86(-5.58%) |
Apr 07, 2003 | 15.88 | 16.15 | 15.41 | 15.42 | 654,600 | +0.17(+1.11%) |
Apr 04, 2003 | 15.89 | 15.89 | 15.13 | 15.25 | 593,800 | -0.31(-1.99%) |
Apr 03, 2003 | 15.70 | 15.90 | 15.26 | 15.56 | 1,089,800 | -0.04(-0.26%) |
Apr 02, 2003 | 15.30 | 15.89 | 15.30 | 15.60 | 1,125,300 | +0.55(+3.65%) |
Apr 01, 2003 | 15.20 | 15.22 | 14.90 | 15.05 | 933,300 | -0.10(-0.65%) |
Mar 31, 2003 | 15.49 | 15.49 | 14.91 | 15.15 | 1,347,480 | -0.60(-3.81%) |
Mar 28, 2003 | 15.92 | 16.05 | 15.62 | 15.75 | 824,997 | -0.19(-1.19%) |
Mar 27, 2003 | 15.85 | 16.17 | 15.71 | 15.94 | 792,740 | -0.38(-2.33%) |
Mar 26, 2003 | 16.40 | 16.46 | 16.05 | 16.32 | 493,256 | +0.04(+0.25%) |
Mar 25, 2003 | 16.00 | 16.43 | 15.93 | 16.28 | 896,935 | +0.15(+0.93%) |
Mar 24, 2003 | 16.18 | 16.39 | 15.79 | 16.13 | 1,115,360 | -0.48(-2.89%) |
Mar 21, 2003 | 16.32 | 16.66 | 16.10 | 16.61 | 1,240,037 | +0.42(+2.59%) |
Mar 20, 2003 | 16.28 | 16.50 | 15.93 | 16.19 | 1,776,235 | -0.17(-1.03%) |
Mar 19, 2003 | 16.62 | 16.62 | 15.84 | 16.36 | 1,027,317 | -0.29(-1.75%) |
Mar 18, 2003 | 15.95 | 16.75 | 15.95 | 16.65 | 1,851,196 | +0.65(+4.06%) |
Mar 17, 2003 | 15.20 | 16.30 | 15.01 | 16.00 | 1,932,542 | +0.68(+4.44%) |
Mar 14, 2003 | 15.74 | 15.75 | 15.19 | 15.32 | 1,310,403 | -0.37(-2.36%) |
Mar 13, 2003 | 14.44 | 15.74 | 14.40 | 15.69 | 1,247,400 | +1.44(+10.11%) |
Mar 12, 2003 | 14.24 | 14.43 | 13.85 | 14.25 | 810,867 | +0.00(+0.00%) |
Mar 11, 2003 | 14.19 | 14.44 | 14.11 | 14.25 | 1,130,400 | +0.07(+0.49%) |
Mar 10, 2003 | 14.43 | 14.45 | 14.10 | 14.18 | 1,069,000 | -0.37(-2.54%) |
Mar 07, 2003 | 14.00 | 14.58 | 13.72 | 14.55 | 1,066,179 | +0.11(+0.76%) |
Mar 06, 2003 | 14.35 | 14.51 | 14.10 | 14.44 | 1,279,100 | +0.08(+0.56%) |
Mar 05, 2003 | 14.15 | 14.55 | 14.03 | 14.36 | 1,686,300 | +0.25(+1.77%) |
Mar 04, 2003 | 13.90 | 14.51 | 13.76 | 14.11 | 1,725,400 | +0.34(+2.47%) |
Mar 03, 2003 | 14.85 | 14.85 | 13.65 | 13.77 | 2,275,200 | -0.91(-6.20%) |
Feb 28, 2003 | 13.47 | 14.81 | 13.47 | 14.68 | 3,073,500 | +1.30(+9.72%) |
Feb 27, 2003 | 13.55 | 13.58 | 13.15 | 13.38 | 1,320,700 | -0.02(-0.15%) |
Feb 26, 2003 | 12.72 | 14.00 | 12.55 | 13.40 | 4,291,800 | +1.13(+9.21%) |
Feb 25, 2003 | 12.00 | 12.35 | 11.78 | 12.27 | 2,205,500 | -0.02(-0.16%) |
Feb 24, 2003 | 13.01 | 13.30 | 11.98 | 12.29 | 2,200,700 | -1.08(-8.08%) |
Feb 21, 2003 | 13.23 | 13.44 | 13.03 | 13.37 | 744,000 | +0.03(+0.22%) |
Feb 20, 2003 | 12.84 | 13.62 | 12.70 | 13.34 | 2,767,100 | +0.98(+7.93%) |
Feb 19, 2003 | 12.67 | 12.67 | 12.19 | 12.36 | 918,400 | -0.42(-3.29%) |
Feb 18, 2003 | 12.40 | 12.85 | 12.38 | 12.78 | 1,200,800 | +0.41(+3.31%) |
Feb 14, 2003 | 12.00 | 12.45 | 11.90 | 12.37 | 905,900 | +0.45(+3.78%) |
Feb 13, 2003 | 11.97 | 12.09 | 11.71 | 11.92 | 1,418,500 | +0.02(+0.17%) |
Feb 12, 2003 | 12.52 | 12.55 | 11.45 | 11.90 | 3,205,100 | -0.77(-6.08%) |
Feb 11, 2003 | 13.04 | 13.16 | 12.54 | 12.67 | 848,200 | -0.12(-0.94%) |
Feb 10, 2003 | 12.86 | 13.13 | 12.52 | 12.79 | 1,334,800 | -0.02(-0.16%) |
Feb 07, 2003 | 13.16 | 13.23 | 12.64 | 12.81 | 1,279,400 | -0.20(-1.54%) |
Feb 06, 2003 | 13.14 | 13.33 | 12.89 | 13.01 | 1,494,100 | -0.07(-0.54%) |
Feb 05, 2003 | 13.14 | 13.58 | 12.95 | 13.08 | 848,800 | -0.03(-0.23%) |
Feb 04, 2003 | 13.00 | 13.20 | 12.93 | 13.11 | 722,400 | +0.07(+0.54%) |
Feb 03, 2003 | 13.19 | 13.44 | 13.00 | 13.04 | 1,297,300 | -0.28(-2.10%) |
Jan 31, 2003 | 12.99 | 13.60 | 12.76 | 13.32 | 1,097,100 | +0.02(+0.15%) |
Jan 30, 2003 | 14.08 | 14.12 | 13.28 | 13.30 | 1,394,843 | -0.78(-5.54%) |
Jan 29, 2003 | 13.72 | 14.22 | 13.48 | 14.08 | 1,135,500 | +0.32(+2.33%) |
Jan 28, 2003 | 13.30 | 13.86 | 13.20 | 13.76 | 1,515,500 | +0.57(+4.32%) |
Jan 27, 2003 | 12.99 | 13.44 | 12.89 | 13.19 | 1,143,600 | +0.10(+0.76%) |
Jan 24, 2003 | 13.46 | 13.62 | 13.05 | 13.09 | 1,032,900 | -0.41(-3.04%) |
Jan 23, 2003 | 13.17 | 13.62 | 12.98 | 13.50 | 1,208,400 | +0.51(+3.93%) |
Jan 22, 2003 | 12.88 | 13.21 | 12.75 | 12.99 | 1,753,700 | +0.13(+1.01%) |
Jan 21, 2003 | 13.15 | 13.60 | 12.86 | 12.86 | 1,757,700 | -0.02(-0.16%) |
Jan 17, 2003 | 12.87 | 13.13 | 12.60 | 12.88 | 1,487,400 | -0.32(-2.42%) |
Jan 16, 2003 | 13.60 | 13.95 | 13.00 | 13.20 | 1,251,500 | -0.40(-2.94%) |
Jan 15, 2003 | 13.50 | 13.76 | 13.02 | 13.60 | 1,377,700 | -0.03(-0.22%) |
Jan 14, 2003 | 13.15 | 13.63 | 13.10 | 13.63 | 1,758,800 | +0.31(+2.33%) |
Jan 13, 2003 | 12.86 | 13.51 | 12.86 | 13.32 | 2,044,300 | +0.54(+4.23%) |
Jan 10, 2003 | 12.39 | 13.00 | 12.35 | 12.78 | 1,047,300 | +0.16(+1.27%) |
Jan 09, 2003 | 12.10 | 12.68 | 12.06 | 12.62 | 1,457,100 | +0.42(+3.44%) |
Jan 08, 2003 | 12.10 | 12.44 | 12.10 | 12.20 | 979,900 | -0.01(-0.08%) |
Jan 07, 2003 | 12.54 | 12.93 | 12.18 | 12.21 | 1,036,800 | -0.31(-2.48%) |
Jan 06, 2003 | 11.80 | 12.66 | 11.70 | 12.52 | 1,077,700 | +0.76(+6.46%) |
Jan 03, 2003 | 11.66 | 11.93 | 11.50 | 11.76 | 614,300 | +0.11(+0.94%) |
Jan 02, 2003 | 11.19 | 11.76 | 10.91 | 11.65 | 791,600 | +0.71(+6.49%) |
Dec 31, 2002 | 11.14 | 11.24 | 10.85 | 10.94 | 1,207,700 | +0.01(+0.09%) |
Dec 30, 2002 | 11.48 | 11.55 | 10.77 | 10.93 | 1,304,200 | -0.16(-1.43%) |
Dec 27, 2002 | 11.49 | 11.50 | 10.85 | 11.09 | 1,904,600 | -0.07(-0.64%) |
Dec 26, 2002 | 10.90 | 11.28 | 10.90 | 11.16 | 1,883,400 | +0.27(+2.48%) |
Dec 24, 2002 | 11.29 | 11.29 | 10.85 | 10.89 | 539,500 | -0.32(-2.85%) |
Dec 23, 2002 | 11.10 | 11.35 | 10.89 | 11.21 | 1,018,000 | -0.04(-0.36%) |
Dec 20, 2002 | 11.10 | 11.35 | 10.89 | 11.25 | 1,270,000 | +0.19(+1.72%) |
Dec 19, 2002 | 11.27 | 11.51 | 10.67 | 11.06 | 1,217,400 | -0.25(-2.21%) |
Dec 18, 2002 | 11.71 | 11.86 | 11.21 | 11.31 | 1,507,600 | -0.64(-5.36%) |
Dec 17, 2002 | 11.90 | 12.28 | 11.71 | 11.95 | 1,146,700 | +0.15(+1.27%) |
Dec 16, 2002 | 11.45 | 11.83 | 11.25 | 11.80 | 1,110,800 | +0.39(+3.42%) |
Dec 13, 2002 | 11.60 | 11.81 | 11.23 | 11.41 | 1,409,600 | -0.32(-2.73%) |
Dec 12, 2002 | 12.15 | 12.30 | 11.50 | 11.73 | 1,939,600 | -0.38(-3.14%) |
Dec 11, 2002 | 12.14 | 12.52 | 11.91 | 12.11 | 1,667,100 | -0.29(-2.34%) |
Dec 10, 2002 | 12.14 | 12.55 | 11.89 | 12.40 | 1,455,100 | +0.32(+2.65%) |
Dec 09, 2002 | 12.75 | 12.86 | 11.76 | 12.08 | 2,146,800 | -0.81(-6.28%) |
Dec 06, 2002 | 12.74 | 13.10 | 12.50 | 12.89 | 1,276,000 | -0.01(-0.09%) |
Dec 05, 2002 | 13.20 | 13.42 | 12.62 | 12.90 | 1,582,600 | -0.13(-0.99%) |
Dec 04, 2002 | 13.65 | 13.70 | 12.50 | 13.03 | 2,537,600 | -1.05(-7.46%) |
Dec 03, 2002 | 14.81 | 14.84 | 13.80 | 14.08 | 1,664,000 | -0.81(-5.44%) |
Dec 02, 2002 | 15.57 | 15.99 | 14.45 | 14.89 | 2,278,900 | -0.19(-1.26%) |
Nov 29, 2002 | 15.56 | 15.72 | 15.06 | 15.08 | 830,600 | -0.32(-2.08%) |
Nov 27, 2002 | 14.79 | 15.73 | 14.75 | 15.40 | 3,375,200 | +0.85(+5.84%) |
Nov 26, 2002 | 15.32 | 16.40 | 14.46 | 14.55 | 12,021,800 | -3.56(-19.66%) |
Nov 25, 2002 | 16.55 | 18.40 | 16.55 | 18.11 | 4,111,300 | +1.62(+9.82%) |
Nov 22, 2002 | 16.86 | 17.41 | 16.48 | 16.49 | 2,276,100 | -0.98(-5.61%) |
Nov 21, 2002 | 15.82 | 17.62 | 15.81 | 17.47 | 3,213,400 | +1.96(+12.64%) |
Nov 20, 2002 | 14.55 | 15.70 | 14.55 | 15.51 | 3,639,900 | +0.83(+5.65%) |
Nov 19, 2002 | 15.24 | 15.25 | 14.54 | 14.68 | 1,837,300 | -0.87(-5.59%) |
Nov 18, 2002 | 15.20 | 16.04 | 15.20 | 15.55 | 1,638,400 | +0.41(+2.71%) |
Nov 15, 2002 | 15.13 | 15.37 | 14.02 | 15.14 | 2,630,300 | -0.27(-1.75%) |
Nov 14, 2002 | 14.50 | 15.50 | 14.48 | 15.41 | 1,937,400 | +1.06(+7.39%) |
Nov 13, 2002 | 14.49 | 14.73 | 14.13 | 14.35 | 3,094,100 | -0.24(-1.64%) |
Nov 12, 2002 | 13.90 | 15.09 | 13.80 | 14.59 | 4,321,200 | +0.89(+6.50%) |
Nov 11, 2002 | 14.65 | 14.70 | 13.62 | 13.70 | 2,277,300 | -1.20(-8.05%) |
Nov 08, 2002 | 15.31 | 15.70 | 14.39 | 14.90 | 1,538,400 | -0.32(-2.10%) |
Nov 07, 2002 | 16.81 | 16.81 | 14.93 | 15.22 | 1,955,000 | -1.61(-9.57%) |
Nov 06, 2002 | 16.65 | 17.04 | 15.91 | 16.83 | 1,428,500 | +0.35(+2.12%) |
Nov 05, 2002 | 16.60 | 17.03 | 15.76 | 16.48 | 1,393,300 | -0.18(-1.08%) |
Nov 04, 2002 | 15.12 | 17.99 | 15.07 | 16.66 | 2,976,800 | +1.75(+11.74%) |
Nov 01, 2002 | 14.16 | 15.00 | 13.75 | 14.91 | 2,391,900 | +0.78(+5.52%) |
Oct 31, 2002 | 15.50 | 15.62 | 14.13 | 14.13 | 1,891,500 | -1.16(-7.59%) |
Oct 30, 2002 | 13.54 | 15.53 | 13.46 | 15.29 | 1,864,404 | +1.74(+12.83%) |
Oct 29, 2002 | 14.68 | 14.84 | 13.11 | 13.55 | 1,265,358 | -1.12(-7.62%) |
Oct 28, 2002 | 14.03 | 15.05 | 14.00 | 14.67 | 1,493,600 | +0.71(+5.06%) |
Oct 25, 2002 | 13.30 | 13.96 | 12.50 | 13.96 | 1,840,800 | +0.58(+4.34%) |
Oct 24, 2002 | 14.50 | 14.89 | 13.38 | 13.38 | 1,229,651 | -1.09(-7.53%) |
Oct 23, 2002 | 12.90 | 14.55 | 12.80 | 14.47 | 1,181,538 | +1.52(+11.72%) |
Oct 22, 2002 | 13.98 | 13.99 | 12.92 | 12.95 | 1,489,400 | -1.39(-9.68%) |
Oct 21, 2002 | 13.08 | 14.38 | 12.75 | 14.34 | 1,416,100 | +1.25(+9.55%) |
Oct 18, 2002 | 13.16 | 13.35 | 12.75 | 13.09 | 1,266,100 | -0.26(-1.95%) |
Oct 17, 2002 | 12.31 | 13.40 | 12.31 | 13.35 | 1,231,512 | +1.52(+12.85%) |
Oct 16, 2002 | 12.24 | 12.35 | 11.74 | 11.83 | 1,428,381 | -1.32(-10.04%) |
Oct 15, 2002 | 11.61 | 13.28 | 11.60 | 13.15 | 1,904,200 | +1.75(+15.35%) |
Oct 14, 2002 | 10.95 | 11.55 | 10.77 | 11.40 | 865,800 | +0.32(+2.89%) |
Oct 11, 2002 | 10.40 | 11.45 | 10.38 | 11.08 | 1,804,600 | +0.88(+8.63%) |
Oct 10, 2002 | 9.120 | 10.23 | 8.900 | 10.20 | 1,649,700 | +1.09(+11.96%) |
Oct 09, 2002 | 9.050 | 9.450 | 8.910 | 9.110 | 1,588,481 | -0.11(-1.19%) |
Oct 08, 2002 | 9.350 | 9.420 | 8.720 | 9.220 | 1,508,300 | -0.04(-0.43%) |
Oct 07, 2002 | 9.030 | 9.340 | 8.790 | 9.260 | 1,904,700 | +0.21(+2.32%) |
Oct 04, 2002 | 9.980 | 9.990 | 9.000 | 9.050 | 1,735,800 | -0.67(-6.89%) |
Oct 03, 2002 | 9.940 | 9.980 | 9.220 | 9.720 | 2,003,300 | -0.28(-2.80%) |
Oct 02, 2002 | 9.790 | 10.65 | 9.700 | 10.00 | 2,224,900 | -0.06(-0.60%) |
Oct 01, 2002 | 9.780 | 10.07 | 9.410 | 10.06 | 1,181,116 | +0.36(+3.71%) |
Sep 30, 2002 | 9.960 | 9.960 | 9.460 | 9.700 | 808,300 | -0.41(-4.06%) |
Sep 27, 2002 | 10.14 | 10.45 | 9.910 | 10.11 | 1,359,700 | -0.02(-0.20%) |
Sep 26, 2002 | 10.75 | 10.90 | 10.02 | 10.13 | 1,451,700 | -0.50(-4.70%) |
Sep 25, 2002 | 9.690 | 10.75 | 9.560 | 10.63 | 4,100,900 | +1.07(+11.19%) |
Sep 24, 2002 | 9.360 | 9.900 | 9.300 | 9.560 | 1,806,467 | +0.06(+0.63%) |
Sep 23, 2002 | 9.770 | 9.870 | 9.360 | 9.500 | 1,060,528 | -0.39(-3.94%) |
Sep 20, 2002 | 10.84 | 10.84 | 9.800 | 9.890 | 1,716,100 | -0.13(-1.30%) |
Sep 19, 2002 | 10.05 | 10.22 | 9.880 | 10.02 | 1,298,063 | -0.08(-0.79%) |
Sep 18, 2002 | 10.19 | 10.25 | 9.850 | 10.10 | 2,085,798 | -0.30(-2.88%) |
Sep 17, 2002 | 10.85 | 11.25 | 10.25 | 10.40 | 1,446,800 | -0.20(-1.89%) |
Sep 16, 2002 | 11.08 | 11.09 | 10.56 | 10.60 | 1,390,613 | -0.24(-2.21%) |
Sep 13, 2002 | 11.10 | 11.43 | 10.80 | 10.84 | 1,766,580 | -0.27(-2.43%) |
Sep 12, 2002 | 11.71 | 11.72 | 11.10 | 11.11 | 1,677,100 | -0.72(-6.09%) |
Sep 11, 2002 | 11.91 | 12.35 | 11.72 | 11.83 | 1,831,400 | -0.02(-0.17%) |
Sep 10, 2002 | 11.76 | 12.22 | 11.52 | 11.85 | 2,989,329 | +0.15(+1.28%) |
Sep 09, 2002 | 11.40 | 11.73 | 10.97 | 11.70 | 1,679,200 | +0.03(+0.26%) |
Sep 06, 2002 | 11.68 | 12.15 | 11.45 | 11.67 | 2,374,200 | +0.42(+3.73%) |
Sep 05, 2002 | 12.00 | 12.08 | 11.11 | 11.25 | 2,563,000 | -0.95(-7.79%) |
Sep 04, 2002 | 12.58 | 12.66 | 11.57 | 12.20 | 2,898,400 | -0.50(-3.94%) |
Sep 03, 2002 | 13.00 | 13.19 | 12.47 | 12.70 | 1,577,000 | -0.51(-3.86%) |
Aug 30, 2002 | 13.69 | 13.85 | 13.21 | 13.21 | 1,990,900 | -0.30(-2.22%) |
Aug 29, 2002 | 13.61 | 13.90 | 13.25 | 13.51 | 4,192,881 | -0.54(-3.84%) |
Aug 28, 2002 | 15.49 | 15.50 | 13.36 | 14.05 | 12,330,387 | -5.85(-29.40%) |
Aug 26, 2002 | 19.55 | 20.29 | 19.25 | 19.90 | 1,457,167 | +0.57(+2.95%) |
Aug 23, 2002 | 21.01 | 21.02 | 19.31 | 19.33 | 1,009,800 | -1.72(-8.17%) |
Aug 22, 2002 | 21.70 | 22.28 | 20.85 | 21.05 | 1,645,200 | -0.72(-3.31%) |
Aug 21, 2002 | 21.05 | 21.79 | 20.76 | 21.77 | 1,406,670 | +0.90(+4.31%) |
Aug 20, 2002 | 22.67 | 22.84 | 20.75 | 20.87 | 1,646,672 | -1.27(-5.74%) |
Aug 16, 2002 | 20.40 | 22.70 | 20.13 | 22.14 | 1,840,104 | +1.61(+7.84%) |
Aug 15, 2002 | 19.72 | 20.82 | 19.56 | 20.53 | 1,264,880 | +0.83(+4.21%) |
Aug 14, 2002 | 18.59 | 19.70 | 17.91 | 19.70 | 1,010,800 | +1.37(+7.47%) |
Aug 13, 2002 | 19.32 | 20.41 | 18.30 | 18.33 | 1,062,668 | -0.99(-5.12%) |
Aug 12, 2002 | 19.35 | 19.61 | 18.70 | 19.32 | 94,780,000 | +0.46(+2.44%) |
Aug 07, 2002 | 18.99 | 20.00 | 17.44 | 18.86 | 1,334,087 | +0.52(+2.84%) |
Aug 06, 2002 | 17.59 | 19.00 | 17.27 | 18.34 | 1,142,823 | +1.42(+8.39%) |
Aug 05, 2002 | 18.09 | 18.10 | 16.78 | 16.92 | 1,215,623 | -1.33(-7.29%) |
Aug 02, 2002 | 18.11 | 18.26 | 16.88 | 18.25 | 1,615,612 | -0.17(-0.92%) |
Aug 01, 2002 | 19.70 | 19.95 | 18.41 | 18.42 | 1,081,061 | -1.24(-6.31%) |
Jul 31, 2002 | 20.81 | 20.82 | 19.26 | 19.66 | 805,600 | -1.24(-5.93%) |
Jul 30, 2002 | 20.05 | 21.09 | 19.50 | 20.90 | 895,234 | +0.73(+3.62%) |
Jul 29, 2002 | 19.90 | 20.21 | 19.05 | 20.17 | 1,037,497 | +1.52(+8.15%) |
Jul 26, 2002 | 19.23 | 19.89 | 18.05 | 18.65 | 1,134,700 | -0.25(-1.32%) |
Jul 25, 2002 | 20.00 | 20.10 | 17.87 | 18.90 | 1,785,200 | -1.68(-8.16%) |
Jul 24, 2002 | 20.18 | 20.58 | 19.00 | 20.58 | 1,980,287 | +0.31(+1.53%) |
Jul 23, 2002 | 21.33 | 22.04 | 20.25 | 20.27 | 1,112,846 | -1.29(-5.98%) |
Jul 22, 2002 | 22.27 | 23.20 | 21.27 | 21.56 | 1,175,500 | -0.76(-3.41%) |
Jul 19, 2002 | 22.48 | 23.19 | 22.06 | 22.32 | 811,900 | -1.60(-6.69%) |
Jul 17, 2002 | 24.30 | 25.50 | 22.81 | 23.92 | 1,089,700 | +0.48(+2.05%) |
Jul 12, 2002 | 23.76 | 24.30 | 22.98 | 23.44 | 1,385,300 | +0.11(+0.47%) |
Jul 11, 2002 | 20.93 | 23.85 | 20.61 | 23.33 | 1,570,400 | +2.13(+10.05%) |
Jul 10, 2002 | 23.94 | 24.24 | 20.47 | 21.20 | 3,888,100 | -2.42(-10.25%) |
Jul 09, 2002 | 26.00 | 25.95 | 24.70 | 23.62 | 1,833,400 | -2.38(-9.15%) |
Jul 08, 2002 | 27.35 | 27.81 | 25.92 | 26.00 | 879,900 | -1.35(-4.94%) |
Jul 05, 2002 | 25.52 | 27.35 | 25.47 | 27.35 | 540,300 | +1.87(+7.34%) |
Jul 04, 2002 | 23.95 | 25.50 | 23.68 | 25.48 | 1,094,700 | +0.00(+0.00%) |
Jul 03, 2002 | 23.95 | 25.50 | 23.68 | 25.48 | 1,093,600 | +1.62(+6.79%) |
Jul 02, 2002 | 25.13 | 25.14 | 23.60 | 23.86 | 1,924,100 | -1.33(-5.28%) |
Jul 01, 2002 | 26.67 | 27.41 | 24.98 | 25.19 | 945,500 | -1.51(-5.66%) |
Jun 28, 2002 | 26.51 | 28.27 | 26.15 | 26.70 | 1,139,600 | +0.20(+0.75%) |
Jun 27, 2002 | 25.46 | 27.00 | 25.46 | 26.50 | 1,924,100 | +1.11(+4.37%) |
Jun 26, 2002 | 23.07 | 25.39 | 22.97 | 25.39 | 1,625,500 | +0.62(+2.50%) |
Jun 25, 2002 | 26.71 | 27.20 | 24.77 | 24.77 | 1,661,100 | -1.09(-4.22%) |
Jun 21, 2002 | 27.19 | 27.45 | 25.55 | 25.86 | 1,508,200 | -1.22(-4.51%) |
Jun 20, 2002 | 28.19 | 28.87 | 26.84 | 27.08 | 1,679,900 | -0.92(-3.29%) |
Jun 19, 2002 | 30.10 | 30.11 | 28.00 | 28.00 | 1,296,100 | -2.14(-7.10%) |
Jun 18, 2002 | 31.05 | 31.86 | 30.13 | 30.14 | 1,136,200 | -0.92(-2.96%) |
Jun 17, 2002 | 30.00 | 31.43 | 30.00 | 31.06 | 1,089,700 | +1.07(+3.57%) |
Jun 14, 2002 | 28.98 | 29.99 | 27.31 | 29.99 | 1,298,400 | +0.50(+1.70%) |
Jun 12, 2002 | 29.09 | 29.75 | 28.56 | 29.49 | 1,285,500 | +0.33(+1.13%) |
Jun 11, 2002 | 30.99 | 31.58 | 29.06 | 29.16 | 1,371,700 | -1.90(-6.12%) |
Jun 10, 2002 | 30.66 | 31.70 | 30.32 | 31.06 | 701,500 | +0.41(+1.34%) |
Jun 07, 2002 | 29.25 | 30.99 | 28.44 | 30.65 | 1,841,300 | +0.23(+0.76%) |
Jun 06, 2002 | 31.00 | 31.19 | 29.95 | 30.42 | 2,142,300 | -2.14(-6.57%) |
Jun 05, 2002 | 32.30 | 33.10 | 31.50 | 32.56 | 836,000 | -0.32(-0.97%) |
May 31, 2002 | 33.23 | 33.89 | 32.70 | 32.88 | 491,400 | -1.10(-3.24%) |
May 28, 2002 | 34.15 | 34.73 | 33.31 | 33.98 | 566,000 | -0.08(-0.23%) |
May 27, 2002 | 34.32 | 34.65 | 33.55 | 34.06 | 718,800 | +0.00(+0.00%) |
May 24, 2002 | 34.32 | 34.65 | 33.55 | 34.06 | 709,000 | -1.02(-2.91%) |
May 23, 2002 | 34.88 | 35.14 | 33.60 | 35.08 | 799,600 | +0.34(+0.98%) |
May 22, 2002 | 34.54 | 35.59 | 33.83 | 34.74 | 1,177,000 | -0.01(-0.03%) |
May 21, 2002 | 36.03 | 36.52 | 34.40 | 34.75 | 716,600 | -1.01(-2.82%) |
May 20, 2002 | 37.36 | 37.36 | 35.35 | 35.76 | 969,800 | -1.65(-4.41%) |
May 17, 2002 | 36.74 | 37.43 | 36.07 | 37.41 | 1,149,600 | +0.88(+2.41%) |
May 16, 2002 | 36.15 | 36.80 | 35.53 | 36.53 | 860,100 | +0.52(+1.44%) |
May 15, 2002 | 36.12 | 37.54 | 35.03 | 36.01 | 1,559,400 | -0.36(-0.99%) |
May 14, 2002 | 34.26 | 36.62 | 34.26 | 36.37 | 1,580,900 | +2.57(+7.60%) |
May 13, 2002 | 31.75 | 33.80 | 31.60 | 33.80 | 1,187,000 | +2.09(+6.59%) |
May 10, 2002 | 32.80 | 33.20 | 30.76 | 31.71 | 1,282,400 | -0.86(-2.64%) |
May 09, 2002 | 33.60 | 34.04 | 32.35 | 32.57 | 1,040,200 | -1.43(-4.21%) |
May 08, 2002 | 30.31 | 34.25 | 30.30 | 34.00 | 1,655,700 | +4.22(+14.17%) |
May 07, 2002 | 30.55 | 31.27 | 29.10 | 29.78 | 1,993,300 | -0.52(-1.72%) |
May 06, 2002 | 30.95 | 31.69 | 30.30 | 30.30 | 893,100 | -0.65(-2.10%) |
May 03, 2002 | 32.09 | 32.30 | 30.49 | 30.95 | 1,636,400 | -1.01(-3.16%) |
May 02, 2002 | 32.04 | 33.32 | 31.50 | 31.96 | 1,483,500 | -0.16(-0.50%) |