Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.23 | 20.26 | 19.82 | 20.17 | 2,081,751 | +0.32(+1.62%) |
Jul 30, 2003 | 20.41 | 20.44 | 19.62 | 19.85 | 2,394,210 | -0.49(-2.39%) |
Jul 29, 2003 | 20.49 | 20.69 | 20.10 | 20.34 | 1,427,002 | -0.01(-0.07%) |
Jul 28, 2003 | 20.39 | 20.60 | 20.27 | 20.35 | 761,189 | +0.13(+0.64%) |
Jul 25, 2003 | 20.34 | 20.55 | 20.01 | 20.22 | 743,822 | -0.18(-0.88%) |
Jul 24, 2003 | 20.34 | 20.91 | 20.31 | 20.40 | 1,661,732 | +0.11(+0.53%) |
Jul 23, 2003 | 19.99 | 20.33 | 19.85 | 20.29 | 1,169,304 | +0.30(+1.50%) |
Jul 22, 2003 | 19.92 | 20.14 | 19.82 | 19.99 | 1,524,620 | +0.24(+1.23%) |
Jul 21, 2003 | 20.31 | 20.40 | 19.59 | 19.75 | 1,842,961 | -0.56(-2.78%) |
Jul 18, 2003 | 20.76 | 20.79 | 20.21 | 20.31 | 2,461,296 | -0.54(-2.60%) |
Jul 17, 2003 | 21.08 | 21.19 | 20.71 | 20.86 | 1,138,773 | -0.34(-1.62%) |
Jul 16, 2003 | 21.63 | 21.76 | 21.11 | 21.20 | 953,762 | -0.34(-1.59%) |
Jul 15, 2003 | 21.81 | 21.92 | 21.38 | 21.54 | 2,132,031 | -0.21(-0.98%) |
Jul 14, 2003 | 21.10 | 21.96 | 21.10 | 21.76 | 3,392,510 | +1.21(+5.87%) |
Jul 11, 2003 | 20.31 | 20.88 | 20.31 | 20.55 | 1,513,275 | +0.13(+0.63%) |
Jul 10, 2003 | 21.04 | 21.04 | 20.18 | 20.42 | 1,341,990 | -0.62(-2.95%) |
Jul 09, 2003 | 21.33 | 21.39 | 20.93 | 21.04 | 2,593,646 | -0.21(-0.97%) |
Jul 08, 2003 | 21.06 | 21.42 | 20.96 | 21.25 | 2,299,814 | +0.01(+0.03%) |
Jul 07, 2003 | 20.99 | 21.26 | 20.66 | 21.24 | 1,815,790 | +0.47(+2.27%) |
Jul 03, 2003 | 20.81 | 21.08 | 20.67 | 20.77 | 495,648 | -0.20(-0.95%) |
Jul 02, 2003 | 20.87 | 21.06 | 20.78 | 20.97 | 1,713,411 | -0.02(-0.10%) |
Jul 01, 2003 | 20.81 | 20.99 | 20.49 | 20.99 | 1,555,711 | +0.14(+0.68%) |
Jun 30, 2003 | 21.35 | 21.48 | 20.81 | 20.85 | 2,647,987 | -0.47(-2.21%) |
Jun 27, 2003 | 21.88 | 21.96 | 21.16 | 21.32 | 1,617,895 | -0.59(-2.67%) |
Jun 26, 2003 | 21.53 | 22.08 | 21.38 | 21.91 | 1,926,012 | +0.55(+2.57%) |
Jun 25, 2003 | 21.21 | 22.13 | 21.21 | 21.36 | 1,931,614 | -0.01(-0.03%) |
Jun 24, 2003 | 21.03 | 21.42 | 21.02 | 21.36 | 1,681,759 | +0.26(+1.25%) |
Jun 23, 2003 | 20.85 | 21.12 | 20.72 | 21.10 | 1,906,965 | +0.01(+0.03%) |
Jun 20, 2003 | 20.85 | 21.11 | 20.48 | 21.09 | 1,655,009 | +0.35(+1.69%) |
Jun 19, 2003 | 20.88 | 21.03 | 20.39 | 20.74 | 2,225,586 | -0.25(-1.19%) |
Jun 18, 2003 | 21.26 | 21.26 | 20.47 | 20.99 | 1,585,823 | -0.26(-1.24%) |
Jun 17, 2003 | 21.63 | 21.64 | 21.00 | 21.26 | 833,877 | -0.21(-1.00%) |
Jun 16, 2003 | 20.71 | 21.53 | 20.58 | 21.47 | 1,410,616 | +0.72(+3.48%) |
Jun 13, 2003 | 20.97 | 21.06 | 20.53 | 20.75 | 618,895 | -0.22(-1.06%) |
Jun 12, 2003 | 20.88 | 21.02 | 20.51 | 20.97 | 899,422 | +0.09(+0.41%) |
Jun 11, 2003 | 20.49 | 21.02 | 20.26 | 20.88 | 726,456 | +0.39(+1.92%) |
Jun 10, 2003 | 20.23 | 20.58 | 20.21 | 20.49 | 674,356 | +0.26(+1.31%) |
Jun 09, 2003 | 20.88 | 21.03 | 20.11 | 20.23 | 1,492,127 | -0.49(-2.38%) |
Jun 06, 2003 | 21.41 | 21.60 | 20.60 | 20.72 | 1,883,436 | -0.51(-2.42%) |
Jun 05, 2003 | 20.46 | 21.60 | 20.14 | 21.23 | 1,967,468 | +0.78(+3.80%) |
Jun 04, 2003 | 20.14 | 20.65 | 20.14 | 20.46 | 1,038,355 | +0.29(+1.42%) |
Jun 03, 2003 | 20.04 | 20.28 | 19.84 | 20.17 | 913,287 | -0.07(-0.35%) |
Jun 02, 2003 | 20.53 | 20.64 | 20.14 | 20.24 | 1,587,924 | -0.06(-0.28%) |
May 30, 2003 | 19.65 | 20.30 | 19.65 | 20.30 | 1,384,846 | +0.83(+4.25%) |
May 29, 2003 | 19.89 | 20.26 | 19.35 | 19.47 | 2,390,289 | -0.42(-2.12%) |
May 28, 2003 | 19.46 | 19.99 | 19.44 | 19.89 | 1,607,391 | +0.44(+2.24%) |
May 27, 2003 | 18.85 | 19.59 | 18.74 | 19.46 | 1,868,310 | +0.46(+2.44%) |
May 23, 2003 | 19.06 | 19.34 | 18.80 | 18.99 | 2,259,479 | +0.07(+0.38%) |
May 22, 2003 | 19.28 | 19.30 | 18.03 | 18.92 | 7,619,598 | -0.02(-0.11%) |
May 21, 2003 | 18.60 | 19.06 | 18.52 | 18.94 | 1,653,889 | +0.32(+1.73%) |
May 20, 2003 | 18.56 | 18.99 | 18.49 | 18.62 | 2,722,495 | +0.26(+1.44%) |
May 19, 2003 | 18.71 | 18.72 | 18.21 | 18.36 | 1,449,831 | -0.42(-2.24%) |
May 16, 2003 | 19.24 | 19.24 | 18.78 | 18.78 | 2,494,769 | -0.74(-3.77%) |
May 15, 2003 | 20.03 | 20.03 | 19.42 | 19.51 | 2,753,587 | -0.51(-2.57%) |
May 14, 2003 | 19.99 | 20.10 | 19.78 | 20.03 | 2,360,598 | -0.06(-0.32%) |
May 13, 2003 | 19.53 | 20.29 | 19.24 | 20.09 | 1,993,238 | +0.45(+2.29%) |
May 12, 2003 | 19.21 | 19.69 | 18.96 | 19.64 | 1,103,479 | +0.39(+2.00%) |
May 09, 2003 | 18.96 | 19.27 | 18.91 | 19.26 | 1,534,283 | +0.26(+1.39%) |
May 08, 2003 | 18.99 | 19.41 | 18.74 | 18.99 | 2,234,830 | -0.27(-1.41%) |
May 07, 2003 | 19.10 | 19.36 | 18.89 | 19.26 | 1,919,430 | +0.22(+1.16%) |
May 06, 2003 | 18.74 | 19.21 | 18.74 | 19.04 | 1,040,315 | +0.23(+1.21%) |
May 05, 2003 | 18.85 | 19.10 | 18.58 | 18.81 | 1,169,725 | -0.02(-0.11%) |
May 02, 2003 | 18.03 | 18.85 | 18.03 | 18.84 | 1,608,652 | +0.73(+4.02%) |
May 01, 2003 | 18.49 | 18.49 | 17.85 | 18.11 | 1,330,366 | -0.37(-2.01%) |
Apr 30, 2003 | 18.21 | 18.49 | 17.99 | 18.48 | 1,801,785 | +0.12(+0.66%) |
Apr 29, 2003 | 17.85 | 18.74 | 17.85 | 18.36 | 2,642,525 | +0.63(+3.54%) |
Apr 28, 2003 | 17.10 | 17.73 | 17.06 | 17.73 | 1,099,978 | +0.63(+3.67%) |
Apr 25, 2003 | 17.35 | 17.44 | 16.96 | 17.10 | 1,553,751 | -0.30(-1.72%) |
Apr 24, 2003 | 17.31 | 17.55 | 17.14 | 17.40 | 1,657,810 | -0.03(-0.16%) |
Apr 23, 2003 | 17.49 | 17.50 | 17.02 | 17.43 | 1,533,723 | -0.21(-1.17%) |
Apr 22, 2003 | 17.10 | 17.70 | 16.96 | 17.64 | 1,420,560 | +0.54(+3.13%) |
Apr 21, 2003 | 16.96 | 17.20 | 16.74 | 17.10 | 1,043,256 | +0.14(+0.80%) |
Apr 17, 2003 | 16.39 | 17.03 | 16.35 | 16.96 | 1,600,108 | +0.51(+3.08%) |
Apr 16, 2003 | 16.78 | 16.99 | 16.37 | 16.46 | 2,491,547 | -0.24(-1.45%) |
Apr 15, 2003 | 16.14 | 16.78 | 16.00 | 16.70 | 3,650,068 | +0.67(+4.19%) |
Apr 14, 2003 | 15.46 | 16.03 | 15.36 | 16.03 | 1,716,493 | +0.51(+3.31%) |
Apr 11, 2003 | 15.64 | 15.78 | 15.18 | 15.52 | 1,734,139 | +0.24(+1.54%) |
Apr 10, 2003 | 15.02 | 15.32 | 14.88 | 15.28 | 2,339,029 | +0.26(+1.76%) |
Apr 09, 2003 | 15.46 | 15.55 | 14.99 | 15.02 | 1,250,675 | -0.41(-2.64%) |
Apr 08, 2003 | 15.53 | 15.58 | 15.17 | 15.42 | 1,460,475 | -0.07(-0.46%) |
Apr 07, 2003 | 15.79 | 16.07 | 15.48 | 15.49 | 1,847,863 | +0.37(+2.46%) |
Apr 04, 2003 | 15.19 | 15.28 | 14.99 | 15.12 | 1,322,523 | -0.05(-0.33%) |
Apr 03, 2003 | 15.35 | 15.35 | 15.03 | 15.17 | 2,356,116 | -0.17(-1.12%) |
Apr 02, 2003 | 15.07 | 15.40 | 14.93 | 15.34 | 3,329,066 | +0.42(+2.82%) |
Apr 01, 2003 | 15.46 | 15.47 | 14.60 | 14.92 | 2,392,670 | -0.64(-4.13%) |
Mar 31, 2003 | 15.62 | 15.65 | 15.12 | 15.57 | 1,272,244 | -0.06(-0.37%) |
Mar 28, 2003 | 15.84 | 15.92 | 15.58 | 15.62 | 635,701 | -0.22(-1.40%) |
Mar 27, 2003 | 15.72 | 16.11 | 15.57 | 15.84 | 1,569,156 | -0.24(-1.47%) |
Mar 26, 2003 | 16.21 | 16.48 | 16.04 | 16.08 | 1,739,461 | -0.16(-1.01%) |
Mar 25, 2003 | 15.92 | 16.41 | 15.67 | 16.24 | 1,670,695 | +0.14(+0.89%) |
Mar 24, 2003 | 16.32 | 16.78 | 15.79 | 16.10 | 3,482,564 | -0.76(-4.53%) |
Mar 21, 2003 | 15.67 | 16.96 | 15.48 | 16.86 | 5,603,952 | +1.54(+10.01%) |
Mar 20, 2003 | 14.69 | 15.37 | 14.39 | 15.33 | 3,744,184 | +0.64(+4.32%) |
Mar 19, 2003 | 15.14 | 15.14 | 14.32 | 14.69 | 5,474,682 | -0.44(-2.92%) |
Mar 18, 2003 | 15.86 | 16.84 | 14.89 | 15.14 | 6,988,798 | -0.71(-4.50%) |
Mar 17, 2003 | 14.89 | 15.92 | 14.67 | 15.85 | 3,503,432 | +0.81(+5.36%) |
Mar 14, 2003 | 15.60 | 15.64 | 15.04 | 15.04 | 1,297,313 | -0.31(-2.05%) |
Mar 13, 2003 | 14.82 | 15.39 | 14.77 | 15.36 | 2,491,828 | +0.75(+5.13%) |
Mar 12, 2003 | 14.54 | 14.79 | 14.39 | 14.61 | 2,989,997 | +0.06(+0.44%) |
Mar 11, 2003 | 14.71 | 15.07 | 14.49 | 14.54 | 1,400,532 | -0.24(-1.59%) |
Mar 10, 2003 | 15.24 | 15.25 | 14.72 | 14.78 | 1,394,930 | -0.50(-3.27%) |
Mar 07, 2003 | 14.46 | 15.50 | 14.35 | 15.28 | 1,834,417 | +0.36(+2.39%) |
Mar 06, 2003 | 14.79 | 15.24 | 14.33 | 14.92 | 3,794,323 | +0.14(+0.97%) |
Mar 05, 2003 | 15.14 | 15.17 | 14.21 | 14.78 | 5,268,944 | -0.29(-1.90%) |
Mar 04, 2003 | 16.01 | 16.02 | 15.02 | 15.07 | 3,555,812 | -1.09(-6.76%) |
Mar 03, 2003 | 16.60 | 16.67 | 16.00 | 16.16 | 1,436,386 | -0.46(-2.79%) |
Feb 28, 2003 | 16.42 | 16.92 | 16.42 | 16.62 | 1,295,212 | +0.19(+1.17%) |
Feb 27, 2003 | 16.32 | 16.49 | 16.10 | 16.43 | 1,015,806 | +0.35(+2.18%) |
Feb 26, 2003 | 16.07 | 16.42 | 15.98 | 16.08 | 1,407,535 | -0.04(-0.27%) |
Feb 25, 2003 | 16.03 | 16.15 | 15.71 | 16.12 | 1,915,088 | -0.04(-0.22%) |
Feb 24, 2003 | 16.71 | 16.71 | 16.11 | 16.16 | 1,662,852 | -0.77(-4.56%) |
Feb 21, 2003 | 16.47 | 17.06 | 16.44 | 16.93 | 1,120,006 | +0.42(+2.55%) |
Feb 20, 2003 | 16.49 | 16.72 | 16.35 | 16.51 | 977,992 | +0.06(+0.35%) |
Feb 19, 2003 | 16.67 | 16.78 | 16.28 | 16.45 | 1,187,511 | -0.29(-1.75%) |
Feb 18, 2003 | 16.35 | 16.80 | 16.18 | 16.74 | 1,649,407 | +0.86(+5.39%) |
Feb 14, 2003 | 15.96 | 15.99 | 15.56 | 15.89 | 2,072,788 | -0.01(-0.09%) |
Feb 13, 2003 | 16.43 | 16.53 | 15.58 | 15.90 | 2,275,725 | -0.52(-3.17%) |
Feb 12, 2003 | 16.67 | 16.86 | 16.32 | 16.42 | 1,211,320 | -0.29(-1.71%) |
Feb 11, 2003 | 16.53 | 16.89 | 16.49 | 16.71 | 2,633,702 | +0.31(+1.87%) |
Feb 10, 2003 | 16.07 | 16.40 | 15.94 | 16.40 | 1,361,177 | +0.34(+2.09%) |
Feb 07, 2003 | 16.24 | 16.28 | 15.84 | 16.07 | 2,717,033 | +0.11(+0.67%) |
Feb 06, 2003 | 16.23 | 16.42 | 15.84 | 15.96 | 1,570,977 | -0.28(-1.72%) |
Feb 05, 2003 | 16.24 | 16.69 | 16.10 | 16.24 | 1,620,136 | +0.36(+2.25%) |
Feb 04, 2003 | 16.57 | 16.57 | 15.77 | 15.88 | 2,652,609 | -0.69(-4.14%) |
Feb 03, 2003 | 16.78 | 16.99 | 16.35 | 16.57 | 1,404,174 | -0.34(-1.99%) |
Jan 31, 2003 | 16.49 | 17.02 | 16.48 | 16.90 | 2,108,782 | +0.34(+2.03%) |
Jan 30, 2003 | 17.02 | 17.13 | 16.46 | 16.57 | 1,954,163 | -0.51(-2.97%) |
Jan 29, 2003 | 16.14 | 17.07 | 15.78 | 17.07 | 3,232,569 | +0.53(+3.19%) |
Jan 28, 2003 | 16.50 | 16.60 | 16.32 | 16.54 | 2,943,079 | +0.13(+0.78%) |
Jan 27, 2003 | 16.99 | 17.17 | 16.39 | 16.42 | 2,455,134 | -0.94(-5.39%) |
Jan 24, 2003 | 17.39 | 17.39 | 17.14 | 17.35 | 3,543,348 | +0.14(+0.83%) |
Jan 23, 2003 | 17.46 | 17.54 | 16.94 | 17.21 | 2,443,369 | -0.23(-1.31%) |
Jan 22, 2003 | 17.71 | 17.79 | 17.23 | 17.44 | 2,968,429 | -0.27(-1.53%) |
Jan 21, 2003 | 18.14 | 18.14 | 17.66 | 17.71 | 3,262,961 | -0.54(-2.97%) |
Jan 17, 2003 | 18.38 | 18.53 | 18.09 | 18.25 | 3,071,368 | -0.12(-0.66%) |
Jan 16, 2003 | 17.56 | 18.42 | 17.56 | 18.37 | 5,444,851 | +0.96(+5.54%) |
Jan 15, 2003 | 17.78 | 17.85 | 17.19 | 17.41 | 2,473,901 | -0.06(-0.37%) |
Jan 14, 2003 | 17.14 | 18.01 | 17.06 | 17.47 | 3,486,626 | +0.21(+1.20%) |
Jan 13, 2003 | 18.56 | 18.56 | 17.21 | 17.26 | 4,343,612 | -1.30(-7.00%) |
Jan 10, 2003 | 18.06 | 18.56 | 18.04 | 18.56 | 3,426,823 | +0.19(+1.05%) |
Jan 09, 2003 | 18.79 | 19.39 | 17.28 | 18.37 | 14,364,985 | -1.61(-8.07%) |
Jan 08, 2003 | 19.89 | 20.16 | 19.67 | 19.99 | 941,018 | +0.11(+0.58%) |
Jan 07, 2003 | 20.10 | 20.96 | 19.72 | 19.87 | 2,735,100 | -0.11(-0.54%) |
Jan 06, 2003 | 19.66 | 20.17 | 19.60 | 19.98 | 1,146,196 | +0.50(+2.57%) |
Jan 03, 2003 | 20.19 | 20.19 | 19.12 | 19.48 | 2,092,956 | -0.70(-3.47%) |
Jan 02, 2003 | 19.78 | 20.21 | 19.42 | 20.18 | 2,333,847 | +0.79(+4.09%) |
Dec 31, 2002 | 19.14 | 19.60 | 19.07 | 19.39 | 1,731,198 | +0.31(+1.65%) |
Dec 30, 2002 | 18.89 | 19.10 | 18.46 | 19.07 | 935,976 | +0.29(+1.56%) |
Dec 27, 2002 | 18.78 | 19.06 | 18.60 | 18.78 | 802,925 | -0.30(-1.57%) |
Dec 26, 2002 | 18.67 | 19.35 | 18.67 | 19.08 | 1,088,494 | +0.66(+3.57%) |
Dec 24, 2002 | 19.11 | 19.11 | 18.32 | 18.42 | 1,283,868 | -0.69(-3.62%) |
Dec 23, 2002 | 19.31 | 19.42 | 18.88 | 19.11 | 1,375,463 | -0.56(-2.83%) |
Dec 20, 2002 | 19.22 | 19.74 | 19.15 | 19.67 | 1,692,824 | +0.45(+2.34%) |
Dec 19, 2002 | 19.67 | 19.78 | 18.96 | 19.22 | 2,487,066 | -0.13(-0.66%) |
Dec 18, 2002 | 19.46 | 19.60 | 18.92 | 19.35 | 2,358,217 | -0.16(-0.84%) |
Dec 17, 2002 | 20.28 | 20.46 | 19.26 | 19.51 | 2,392,250 | -1.10(-5.33%) |
Dec 16, 2002 | 20.35 | 20.61 | 20.10 | 20.61 | 1,538,205 | +0.44(+2.19%) |
Dec 13, 2002 | 20.39 | 20.39 | 19.89 | 20.17 | 1,630,780 | -0.39(-1.91%) |
Dec 12, 2002 | 20.39 | 20.67 | 19.94 | 20.56 | 2,793,782 | +0.39(+1.91%) |
Dec 11, 2002 | 19.46 | 20.26 | 19.21 | 20.18 | 3,288,170 | +0.72(+3.71%) |
Dec 10, 2002 | 18.92 | 19.46 | 18.81 | 19.46 | 1,527,981 | +0.59(+3.14%) |
Dec 09, 2002 | 19.85 | 19.90 | 18.56 | 18.86 | 1,814,530 | -1.08(-5.41%) |
Dec 06, 2002 | 19.49 | 19.99 | 19.44 | 19.94 | 1,516,917 | +0.09(+0.47%) |
Dec 05, 2002 | 19.74 | 19.94 | 18.83 | 19.85 | 2,779,917 | +0.09(+0.47%) |
Dec 04, 2002 | 18.71 | 19.84 | 18.29 | 19.76 | 2,422,641 | +0.91(+4.81%) |
Dec 03, 2002 | 19.24 | 19.24 | 18.62 | 18.85 | 991,017 | -0.36(-1.86%) |
Dec 02, 2002 | 19.39 | 20.08 | 19.07 | 19.21 | 1,548,569 | +0.40(+2.13%) |
Nov 29, 2002 | 19.14 | 19.28 | 18.80 | 18.81 | 421,280 | -0.28(-1.46%) |
Nov 27, 2002 | 18.21 | 19.26 | 18.16 | 19.09 | 1,321,682 | +1.37(+7.74%) |
Nov 26, 2002 | 18.40 | 18.49 | 17.71 | 17.71 | 1,198,435 | -0.76(-4.10%) |
Nov 25, 2002 | 18.24 | 18.56 | 17.94 | 18.47 | 886,537 | +0.49(+2.74%) |
Nov 22, 2002 | 18.54 | 18.85 | 17.96 | 17.98 | 1,014,545 | -0.55(-2.97%) |
Nov 21, 2002 | 18.14 | 18.70 | 17.98 | 18.53 | 2,495,469 | +0.75(+4.22%) |
Nov 20, 2002 | 17.10 | 17.85 | 16.96 | 17.78 | 2,593,646 | +0.86(+5.06%) |
Nov 19, 2002 | 17.14 | 18.06 | 16.71 | 16.92 | 3,850,064 | +0.25(+1.50%) |
Nov 18, 2002 | 17.51 | 17.56 | 16.53 | 16.67 | 2,506,533 | -0.84(-4.81%) |
Nov 15, 2002 | 16.85 | 17.93 | 16.82 | 17.51 | 2,783,278 | +0.56(+3.28%) |
Nov 14, 2002 | 16.32 | 17.06 | 16.32 | 16.96 | 1,968,168 | +1.19(+7.51%) |
Nov 13, 2002 | 15.46 | 15.94 | 14.96 | 15.77 | 2,283,568 | +0.31(+2.03%) |
Nov 12, 2002 | 15.21 | 15.63 | 14.96 | 15.46 | 2,607,091 | +0.29(+1.88%) |
Nov 11, 2002 | 15.71 | 15.71 | 15.07 | 15.17 | 1,176,727 | -0.88(-5.47%) |
Nov 08, 2002 | 16.14 | 16.51 | 15.60 | 16.05 | 1,494,508 | -0.09(-0.58%) |
Nov 07, 2002 | 16.60 | 16.71 | 15.78 | 16.14 | 1,786,939 | -0.74(-4.40%) |
Nov 06, 2002 | 16.92 | 17.14 | 16.31 | 16.89 | 1,593,946 | +0.24(+1.41%) |
Nov 05, 2002 | 16.42 | 16.71 | 15.69 | 16.65 | 3,277,246 | +0.08(+0.47%) |
Nov 04, 2002 | 17.78 | 17.81 | 16.57 | 16.57 | 1,763,831 | -1.05(-5.96%) |
Nov 01, 2002 | 16.89 | 17.74 | 16.50 | 17.62 | 1,954,303 | +0.63(+3.70%) |
Oct 31, 2002 | 17.28 | 17.61 | 16.82 | 16.99 | 1,271,963 | -0.21(-1.24%) |
Oct 30, 2002 | 17.49 | 17.64 | 17.14 | 17.21 | 1,331,906 | -0.43(-2.43%) |
Oct 29, 2002 | 17.14 | 17.71 | 16.74 | 17.64 | 2,302,335 | +0.25(+1.44%) |
Oct 28, 2002 | 18.66 | 18.66 | 17.21 | 17.39 | 1,716,212 | -1.26(-6.78%) |
Oct 25, 2002 | 17.85 | 18.77 | 17.74 | 18.65 | 874,912 | +0.64(+3.53%) |
Oct 24, 2002 | 17.92 | 18.61 | 17.66 | 18.01 | 1,592,966 | +0.39(+2.19%) |
Oct 23, 2002 | 17.99 | 17.99 | 17.51 | 17.63 | 2,786,500 | -0.49(-2.72%) |
Oct 22, 2002 | 18.47 | 18.52 | 17.74 | 18.12 | 1,387,928 | -0.49(-2.65%) |
Oct 21, 2002 | 18.60 | 18.81 | 17.96 | 18.61 | 1,569,997 | -0.16(-0.87%) |
Oct 18, 2002 | 18.71 | 18.88 | 18.28 | 18.78 | 1,251,095 | -0.04(-0.23%) |
Oct 17, 2002 | 18.21 | 19.25 | 18.21 | 18.82 | 1,610,752 | +1.08(+6.08%) |
Oct 16, 2002 | 17.85 | 17.92 | 17.41 | 17.74 | 1,388,068 | -0.24(-1.31%) |
Oct 15, 2002 | 18.06 | 18.53 | 17.85 | 17.98 | 1,756,268 | +1.06(+6.29%) |
Oct 14, 2002 | 16.35 | 17.35 | 16.27 | 16.91 | 1,195,074 | -0.09(-0.50%) |
Oct 11, 2002 | 16.07 | 17.46 | 15.99 | 17.00 | 1,899,262 | +1.07(+6.72%) |
Oct 10, 2002 | 15.21 | 15.94 | 14.59 | 15.93 | 15,643,951 | +0.51(+3.29%) |
Oct 09, 2002 | 16.35 | 16.36 | 15.42 | 15.42 | 2,045,898 | -1.37(-8.16%) |
Oct 08, 2002 | 16.21 | 17.31 | 15.92 | 16.79 | 1,693,244 | +0.94(+5.95%) |
Oct 07, 2002 | 16.42 | 16.78 | 15.64 | 15.85 | 1,609,212 | -0.90(-5.37%) |
Oct 04, 2002 | 15.85 | 17.13 | 15.70 | 16.75 | 2,919,270 | +1.05(+6.68%) |
Oct 03, 2002 | 16.07 | 16.40 | 15.64 | 15.70 | 1,527,701 | -0.51(-3.17%) |
Oct 02, 2002 | 16.60 | 17.48 | 16.20 | 16.22 | 1,503,752 | -0.56(-3.36%) |
Oct 01, 2002 | 16.64 | 16.78 | 15.35 | 16.78 | 3,661,553 | -0.09(-0.55%) |
Sep 30, 2002 | 17.49 | 17.49 | 16.71 | 16.87 | 2,269,003 | -1.04(-5.78%) |
Sep 27, 2002 | 18.67 | 19.06 | 17.90 | 17.91 | 1,604,870 | -0.76(-4.09%) |
Sep 26, 2002 | 18.03 | 18.85 | 18.03 | 18.67 | 1,462,996 | +0.75(+4.18%) |
Sep 25, 2002 | 17.67 | 18.06 | 17.21 | 17.92 | 1,081,631 | +0.57(+3.29%) |
Sep 24, 2002 | 17.06 | 17.43 | 16.92 | 17.35 | 1,260,899 | -0.07(-0.41%) |
Sep 23, 2002 | 17.74 | 18.06 | 17.14 | 17.42 | 1,462,996 | -0.71(-3.94%) |
Sep 20, 2002 | 18.56 | 18.56 | 17.85 | 18.14 | 1,155,999 | -0.18(-0.97%) |
Sep 19, 2002 | 18.21 | 18.78 | 18.10 | 18.31 | 994,378 | -0.59(-3.13%) |
Sep 18, 2002 | 19.10 | 19.10 | 18.28 | 18.91 | 984,434 | -0.30(-1.56%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.19 | 19.21 | 2,454,293 | +0.06(+0.30%) |
Sep 16, 2002 | 18.51 | 19.31 | 18.49 | 19.15 | 1,672,096 | +0.64(+3.47%) |
Sep 13, 2002 | 18.35 | 18.64 | 17.96 | 18.51 | 1,147,456 | +0.16(+0.86%) |
Sep 12, 2002 | 18.46 | 18.53 | 18.10 | 18.35 | 1,395,630 | -0.45(-2.39%) |
Sep 11, 2002 | 19.17 | 19.56 | 18.79 | 18.80 | 1,406,555 | +0.01(+0.08%) |
Sep 10, 2002 | 18.92 | 18.96 | 18.28 | 18.79 | 1,209,780 | +0.12(+0.65%) |
Sep 09, 2002 | 18.21 | 18.73 | 18.03 | 18.66 | 1,130,230 | +0.19(+1.04%) |
Sep 06, 2002 | 17.64 | 18.56 | 17.61 | 18.47 | 2,054,301 | +1.48(+8.70%) |
Sep 05, 2002 | 16.42 | 17.56 | 16.32 | 16.99 | 2,293,512 | +0.07(+0.42%) |
Sep 04, 2002 | 15.89 | 17.01 | 15.89 | 16.92 | 2,023,629 | +1.13(+7.14%) |
Sep 03, 2002 | 15.71 | 15.84 | 15.53 | 15.79 | 1,821,953 | -0.63(-3.83%) |
Aug 30, 2002 | 16.49 | 16.89 | 16.21 | 16.42 | 1,300,674 | +0.00(+0.00%) |
Aug 29, 2002 | 15.39 | 16.49 | 15.29 | 16.42 | 2,702,888 | +0.79(+5.02%) |
Aug 28, 2002 | 15.89 | 16.45 | 15.57 | 15.64 | 1,548,148 | -0.54(-3.31%) |
Aug 27, 2002 | 17.31 | 17.39 | 15.78 | 16.17 | 3,066,606 | -1.65(-9.25%) |
Aug 26, 2002 | 17.91 | 17.96 | 17.33 | 17.82 | 1,105,160 | -0.04(-0.24%) |
Aug 23, 2002 | 17.78 | 18.27 | 17.26 | 17.86 | 1,735,960 | +0.01(+0.08%) |
Aug 22, 2002 | 18.78 | 18.92 | 15.71 | 17.85 | 7,196,217 | -1.18(-6.19%) |
Aug 21, 2002 | 18.56 | 19.03 | 17.85 | 19.03 | 2,949,242 | +0.56(+3.06%) |
Aug 20, 2002 | 18.05 | 18.53 | 17.79 | 18.46 | 1,355,855 | +0.61(+3.44%) |
Aug 16, 2002 | 17.89 | 18.01 | 17.34 | 17.85 | 1,590,585 | -0.15(-0.83%) |
Aug 15, 2002 | 17.85 | 18.21 | 17.57 | 18.00 | 2,022,929 | +0.78(+4.52%) |
Aug 14, 2002 | 15.92 | 17.28 | 15.63 | 17.22 | 2,024,330 | +1.30(+8.16%) |
Aug 13, 2002 | 15.71 | 16.61 | 15.57 | 15.92 | 2,888,178 | +0.93(+6.19%) |
Aug 12, 2002 | 14.78 | 15.12 | 14.32 | 14.99 | 1,905,424 | -0.18(-1.18%) |
Aug 07, 2002 | 15.42 | 15.57 | 14.49 | 15.17 | 1,249,975 | +0.26(+1.77%) |
Aug 06, 2002 | 14.57 | 15.29 | 14.57 | 14.91 | 1,331,066 | +0.66(+4.61%) |
Aug 05, 2002 | 14.64 | 14.71 | 14.14 | 14.25 | 1,553,190 | -0.35(-2.40%) |
Aug 02, 2002 | 15.69 | 15.71 | 14.22 | 14.60 | 1,805,286 | -1.05(-6.71%) |