Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.95 | 16.49 | 15.94 | 16.37 | 2,989,009 | +0.56(+3.57%) |
May 29, 2003 | 16.05 | 16.34 | 15.57 | 15.81 | 3,600,116 | -0.28(-1.72%) |
May 28, 2003 | 16.49 | 16.49 | 16.07 | 16.08 | 3,232,742 | -0.41(-2.46%) |
May 27, 2003 | 16.00 | 16.51 | 15.95 | 16.49 | 5,578,893 | +0.42(+2.63%) |
May 23, 2003 | 15.43 | 16.52 | 15.41 | 16.07 | 7,772,135 | +0.68(+4.40%) |
May 22, 2003 | 14.91 | 15.45 | 14.89 | 15.39 | 3,733,512 | +0.48(+3.25%) |
May 21, 2003 | 14.68 | 14.91 | 14.57 | 14.91 | 2,499,770 | +0.12(+0.84%) |
May 20, 2003 | 14.66 | 14.81 | 14.60 | 14.78 | 2,297,368 | +0.26(+1.79%) |
May 19, 2003 | 14.89 | 14.94 | 14.51 | 14.52 | 3,337,579 | -0.61(-4.06%) |
May 16, 2003 | 14.83 | 15.22 | 14.80 | 15.14 | 3,830,367 | +0.33(+2.21%) |
May 15, 2003 | 14.50 | 14.82 | 14.47 | 14.81 | 2,875,480 | +0.39(+2.74%) |
May 14, 2003 | 14.50 | 14.54 | 14.32 | 14.41 | 1,772,828 | -0.02(-0.16%) |
May 13, 2003 | 14.49 | 14.53 | 14.33 | 14.44 | 1,410,245 | -0.05(-0.31%) |
May 12, 2003 | 14.29 | 14.54 | 14.21 | 14.48 | 2,038,203 | +0.11(+0.75%) |
May 09, 2003 | 14.32 | 14.48 | 14.25 | 14.38 | 1,622,580 | +0.14(+0.99%) |
May 08, 2003 | 14.38 | 14.40 | 14.14 | 14.23 | 2,032,881 | -0.14(-0.98%) |
May 07, 2003 | 14.32 | 14.41 | 14.14 | 14.38 | 3,140,145 | -0.14(-0.97%) |
May 06, 2003 | 14.57 | 14.60 | 14.43 | 14.52 | 7,322,808 | -0.02(-0.15%) |
May 05, 2003 | 14.32 | 14.59 | 14.30 | 14.54 | 3,158,771 | +0.26(+1.82%) |
May 02, 2003 | 14.51 | 14.54 | 14.20 | 14.28 | 4,669,241 | -0.59(-3.98%) |
Apr 30, 2003 | 14.77 | 14.93 | 14.57 | 14.87 | 4,758,823 | +0.07(+0.46%) |
Apr 29, 2003 | 14.49 | 14.87 | 14.42 | 14.80 | 7,221,873 | +0.55(+3.88%) |
Apr 28, 2003 | 14.19 | 14.35 | 14.17 | 14.25 | 3,632,223 | +0.07(+0.48%) |
Apr 25, 2003 | 14.36 | 14.44 | 14.08 | 14.18 | 3,464,058 | -0.28(-1.91%) |
Apr 24, 2003 | 13.92 | 14.57 | 13.92 | 14.46 | 5,086,461 | +0.40(+2.85%) |
Apr 23, 2003 | 14.00 | 14.07 | 13.88 | 14.06 | 3,563,396 | +0.01(+0.04%) |
Apr 22, 2003 | 13.90 | 14.08 | 13.73 | 14.05 | 6,353,020 | -0.07(-0.52%) |
Apr 21, 2003 | 14.09 | 14.15 | 13.90 | 14.13 | 3,852,541 | -0.06(-0.44%) |
Apr 17, 2003 | 13.99 | 14.19 | 13.95 | 14.19 | 2,848,694 | +0.20(+1.41%) |
Apr 16, 2003 | 13.95 | 14.08 | 13.89 | 13.99 | 4,514,203 | +0.06(+0.45%) |
Apr 15, 2003 | 13.70 | 13.96 | 13.69 | 13.93 | 3,127,018 | +0.16(+1.15%) |
Apr 14, 2003 | 13.53 | 13.77 | 13.50 | 13.77 | 2,796,897 | +0.24(+1.79%) |
Apr 11, 2003 | 13.53 | 13.67 | 13.47 | 13.53 | 4,018,045 | +0.00(+0.00%) |
Apr 10, 2003 | 13.41 | 13.54 | 13.36 | 13.53 | 2,860,934 | +0.06(+0.46%) |
Apr 09, 2003 | 13.34 | 13.51 | 13.34 | 13.47 | 3,734,931 | +0.12(+0.93%) |
Apr 08, 2003 | 13.35 | 13.48 | 13.27 | 13.34 | 2,065,875 | -0.02(-0.17%) |
Apr 07, 2003 | 13.42 | 13.58 | 13.36 | 13.37 | 3,858,217 | +0.19(+1.41%) |
Apr 04, 2003 | 13.05 | 13.18 | 12.89 | 13.18 | 3,197,797 | +0.27(+2.10%) |
Apr 03, 2003 | 12.95 | 13.10 | 12.74 | 12.91 | 4,173,260 | -0.06(-0.43%) |
Apr 02, 2003 | 13.19 | 13.21 | 12.72 | 12.97 | 8,001,499 | -0.21(-1.63%) |
Apr 01, 2003 | 13.02 | 13.23 | 12.97 | 13.18 | 5,859,346 | +0.30(+2.32%) |
Mar 31, 2003 | 12.95 | 13.04 | 12.68 | 12.88 | 3,311,503 | -0.08(-0.61%) |
Mar 28, 2003 | 12.86 | 12.98 | 12.81 | 12.96 | 2,833,794 | +0.04(+0.31%) |
Mar 27, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 2,797,784 | +0.07(+0.53%) |
Mar 26, 2003 | 13.11 | 13.11 | 12.68 | 12.85 | 5,424,919 | -0.01(-0.09%) |
Mar 25, 2003 | 12.81 | 12.95 | 12.70 | 12.86 | 3,188,395 | +0.10(+0.80%) |
Mar 24, 2003 | 12.82 | 12.83 | 12.66 | 12.76 | 3,017,569 | -0.11(-0.88%) |
Mar 21, 2003 | 12.91 | 12.94 | 12.80 | 12.88 | 4,703,832 | +0.01(+0.04%) |
Mar 20, 2003 | 12.70 | 12.95 | 12.62 | 12.87 | 3,970,682 | +0.17(+1.33%) |
Mar 19, 2003 | 12.78 | 12.85 | 12.61 | 12.70 | 2,677,336 | +0.04(+0.31%) |
Mar 18, 2003 | 12.40 | 12.66 | 12.36 | 12.66 | 3,256,512 | +0.22(+1.77%) |
Mar 17, 2003 | 12.15 | 12.46 | 12.14 | 12.44 | 4,400,674 | +0.12(+1.01%) |
Mar 14, 2003 | 12.35 | 12.47 | 12.18 | 12.32 | 2,723,635 | -0.06(-0.46%) |
Mar 13, 2003 | 12.37 | 12.46 | 12.11 | 12.37 | 3,814,224 | +0.27(+2.24%) |
Mar 12, 2003 | 12.08 | 12.19 | 11.95 | 12.10 | 3,533,595 | +0.03(+0.23%) |
Mar 11, 2003 | 12.12 | 12.33 | 11.99 | 12.08 | 4,217,963 | +0.03(+0.23%) |
Mar 10, 2003 | 12.37 | 12.37 | 11.95 | 12.05 | 3,488,360 | -0.33(-2.64%) |
Mar 07, 2003 | 12.52 | 12.52 | 12.26 | 12.37 | 4,446,972 | -0.14(-1.13%) |
Mar 06, 2003 | 12.29 | 12.57 | 12.25 | 12.51 | 4,542,408 | +0.14(+1.14%) |
Mar 05, 2003 | 12.19 | 12.43 | 12.16 | 12.37 | 5,210,633 | +0.19(+1.57%) |
Mar 04, 2003 | 12.37 | 12.37 | 12.13 | 12.18 | 4,145,055 | -0.21(-1.68%) |
Mar 03, 2003 | 12.37 | 12.49 | 12.26 | 12.39 | 7,278,638 | +0.11(+0.92%) |
Feb 28, 2003 | 11.80 | 12.35 | 11.80 | 12.28 | 38,424,652 | +0.47(+3.96%) |
Feb 27, 2003 | 11.36 | 12.15 | 11.33 | 11.81 | 20,749,936 | +0.35(+3.05%) |
Feb 26, 2003 | 11.98 | 12.08 | 11.46 | 11.46 | 9,295,377 | -0.52(-4.37%) |
Feb 25, 2003 | 11.89 | 12.06 | 11.64 | 11.98 | 5,735,883 | +0.09(+0.76%) |
Feb 24, 2003 | 12.20 | 12.28 | 11.84 | 11.89 | 4,019,819 | -0.30(-2.45%) |
Feb 21, 2003 | 12.08 | 12.29 | 11.99 | 12.19 | 5,869,280 | +0.51(+4.34%) |
Feb 20, 2003 | 11.70 | 11.84 | 11.59 | 11.69 | 2,252,134 | -0.03(-0.29%) |
Feb 19, 2003 | 11.75 | 11.91 | 11.58 | 11.72 | 2,572,854 | -0.08(-0.72%) |
Feb 18, 2003 | 11.88 | 11.92 | 11.58 | 11.80 | 2,303,222 | +0.19(+1.65%) |
Feb 14, 2003 | 11.56 | 11.69 | 11.31 | 11.61 | 3,259,351 | +0.11(+0.98%) |
Feb 13, 2003 | 10.72 | 11.65 | 10.72 | 11.50 | 8,586,529 | +0.26(+2.31%) |
Feb 12, 2003 | 11.75 | 11.75 | 11.11 | 11.24 | 5,336,757 | -0.38(-3.30%) |
Feb 11, 2003 | 11.68 | 11.80 | 11.56 | 11.62 | 5,157,949 | -0.10(-0.86%) |
Feb 10, 2003 | 11.92 | 12.09 | 11.58 | 11.73 | 8,534,909 | -0.24(-1.98%) |
Feb 07, 2003 | 12.26 | 12.35 | 11.84 | 11.96 | 4,214,415 | -0.44(-3.55%) |
Feb 06, 2003 | 12.45 | 12.72 | 12.31 | 12.40 | 4,501,785 | -0.37(-2.91%) |
Feb 05, 2003 | 13.04 | 13.16 | 12.76 | 12.77 | 7,348,884 | -0.26(-2.03%) |
Feb 04, 2003 | 13.25 | 13.25 | 12.92 | 13.04 | 4,123,591 | -0.29(-2.20%) |
Feb 03, 2003 | 13.32 | 13.63 | 13.17 | 13.33 | 3,273,187 | +0.02(+0.13%) |
Jan 31, 2003 | 13.03 | 13.42 | 13.03 | 13.32 | 3,951,701 | +0.18(+1.37%) |
Jan 30, 2003 | 13.47 | 13.59 | 13.11 | 13.13 | 2,998,588 | -0.43(-3.16%) |
Jan 29, 2003 | 13.42 | 13.72 | 13.42 | 13.56 | 3,920,303 | -0.16(-1.19%) |
Jan 28, 2003 | 13.42 | 13.89 | 13.33 | 13.73 | 7,037,743 | +0.28(+2.05%) |
Jan 27, 2003 | 13.25 | 14.07 | 13.25 | 13.45 | 11,993,646 | -1.01(-6.98%) |
Jan 24, 2003 | 15.16 | 15.16 | 13.76 | 14.46 | 18,781,624 | -0.70(-4.61%) |
Jan 23, 2003 | 14.94 | 15.41 | 14.88 | 15.16 | 4,128,558 | +0.18(+1.20%) |
Jan 22, 2003 | 14.83 | 15.78 | 14.69 | 14.98 | 10,336,829 | +0.10(+0.68%) |
Jan 21, 2003 | 15.25 | 15.30 | 14.70 | 14.88 | 8,247,715 | -0.24(-1.57%) |
Jan 17, 2003 | 15.22 | 15.27 | 15.00 | 15.11 | 4,165,633 | -0.17(-1.11%) |
Jan 16, 2003 | 15.45 | 15.55 | 15.25 | 15.28 | 3,026,084 | -0.11(-0.70%) |
Jan 15, 2003 | 15.50 | 15.53 | 15.12 | 15.39 | 7,264,092 | +0.23(+1.49%) |
Jan 14, 2003 | 15.42 | 15.42 | 14.98 | 15.16 | 6,602,784 | -0.11(-0.70%) |
Jan 13, 2003 | 15.48 | 15.98 | 14.97 | 15.27 | 10,411,510 | -0.76(-4.71%) |
Jan 10, 2003 | 16.35 | 16.35 | 15.86 | 16.03 | 8,897,138 | -0.89(-5.23%) |
Jan 09, 2003 | 17.12 | 17.12 | 16.58 | 16.91 | 3,477,007 | +0.12(+0.71%) |
Jan 08, 2003 | 16.82 | 17.26 | 16.73 | 16.79 | 4,770,176 | -0.10(-0.60%) |
Jan 07, 2003 | 17.19 | 17.19 | 16.43 | 16.89 | 6,489,078 | -0.30(-1.74%) |
Jan 06, 2003 | 16.52 | 17.19 | 16.28 | 17.19 | 6,397,368 | +0.99(+6.09%) |
Jan 03, 2003 | 15.89 | 16.21 | 15.84 | 16.21 | 2,522,476 | +0.32(+2.02%) |
Jan 02, 2003 | 15.55 | 15.89 | 15.40 | 15.89 | 2,368,856 | +0.48(+3.11%) |
Dec 31, 2002 | 15.36 | 15.49 | 15.09 | 15.41 | 2,442,473 | -0.11(-0.73%) |
Dec 30, 2002 | 15.36 | 15.57 | 15.29 | 15.52 | 1,611,404 | +0.07(+0.44%) |
Dec 27, 2002 | 15.62 | 15.83 | 15.42 | 15.45 | 1,942,058 | -0.31(-1.97%) |
Dec 26, 2002 | 15.53 | 15.83 | 15.38 | 15.76 | 2,099,225 | +0.41(+2.64%) |
Dec 24, 2002 | 15.28 | 15.45 | 15.25 | 15.36 | 670,531 | +0.00(+0.00%) |
Dec 23, 2002 | 15.53 | 15.60 | 15.31 | 15.36 | 2,086,630 | -0.30(-1.94%) |
Dec 20, 2002 | 15.50 | 15.75 | 15.49 | 15.66 | 2,966,481 | +0.29(+1.87%) |
Dec 19, 2002 | 15.36 | 15.42 | 15.22 | 15.37 | 3,872,763 | -0.13(-0.84%) |
Dec 18, 2002 | 15.29 | 15.62 | 15.20 | 15.50 | 3,504,503 | +0.07(+0.48%) |
Dec 17, 2002 | 15.22 | 15.69 | 15.22 | 15.43 | 3,303,521 | +0.30(+1.97%) |
Dec 16, 2002 | 14.65 | 15.28 | 14.61 | 15.13 | 4,972,045 | +0.63(+4.31%) |
Dec 13, 2002 | 14.55 | 14.57 | 14.23 | 14.50 | 4,758,290 | -0.04(-0.27%) |
Dec 12, 2002 | 14.66 | 14.66 | 14.19 | 14.54 | 6,658,839 | -0.24(-1.64%) |
Dec 11, 2002 | 15.08 | 15.25 | 14.44 | 14.79 | 8,659,436 | -0.10(-0.68%) |
Dec 10, 2002 | 15.25 | 15.25 | 14.70 | 14.89 | 7,504,099 | -0.18(-1.20%) |
Dec 09, 2002 | 14.97 | 15.34 | 14.94 | 15.07 | 5,372,412 | +0.10(+0.68%) |
Dec 06, 2002 | 15.31 | 15.31 | 14.83 | 14.97 | 5,973,939 | -0.36(-2.35%) |
Dec 05, 2002 | 15.67 | 15.85 | 15.26 | 15.33 | 4,222,752 | -0.08(-0.55%) |
Dec 04, 2002 | 15.98 | 16.24 | 15.29 | 15.41 | 3,807,306 | -0.56(-3.53%) |
Dec 03, 2002 | 15.84 | 16.24 | 15.59 | 15.98 | 2,001,128 | +0.10(+0.60%) |
Dec 02, 2002 | 15.91 | 16.26 | 15.60 | 15.88 | 2,236,347 | -0.14(-0.88%) |
Nov 29, 2002 | 16.09 | 16.22 | 15.85 | 16.02 | 1,138,662 | -0.04(-0.25%) |
Nov 27, 2002 | 16.12 | 16.28 | 15.82 | 16.06 | 2,247,345 | +0.21(+1.35%) |
Nov 26, 2002 | 17.02 | 17.02 | 15.80 | 15.85 | 4,787,205 | -1.17(-6.86%) |
Nov 25, 2002 | 16.03 | 17.22 | 15.91 | 17.01 | 8,249,667 | +0.92(+5.75%) |
Nov 22, 2002 | 15.28 | 16.18 | 15.22 | 16.09 | 3,613,775 | +0.81(+5.31%) |
Nov 21, 2002 | 15.05 | 15.34 | 15.00 | 15.28 | 3,447,738 | +0.23(+1.50%) |
Nov 20, 2002 | 15.13 | 15.25 | 14.58 | 15.05 | 4,137,605 | -0.07(-0.48%) |
Nov 19, 2002 | 15.31 | 15.31 | 15.00 | 15.12 | 3,543,883 | -0.18(-1.18%) |
Nov 18, 2002 | 15.62 | 15.86 | 15.31 | 15.31 | 2,622,346 | -0.25(-1.60%) |
Nov 15, 2002 | 15.22 | 15.59 | 15.16 | 15.55 | 2,294,530 | +0.42(+2.76%) |
Nov 14, 2002 | 15.31 | 15.31 | 14.92 | 15.14 | 4,172,728 | +0.48(+3.31%) |
Nov 13, 2002 | 14.36 | 14.91 | 14.15 | 14.65 | 3,662,911 | +0.29(+2.04%) |
Nov 12, 2002 | 14.49 | 14.72 | 14.09 | 14.36 | 5,286,911 | +0.05(+0.35%) |
Nov 11, 2002 | 14.23 | 14.48 | 13.78 | 14.31 | 4,125,010 | +0.08(+0.55%) |
Nov 08, 2002 | 14.98 | 15.13 | 13.99 | 14.23 | 5,842,494 | -0.74(-4.97%) |
Nov 07, 2002 | 15.76 | 15.87 | 14.85 | 14.97 | 4,933,551 | -1.14(-7.07%) |
Nov 06, 2002 | 15.81 | 16.26 | 15.63 | 16.11 | 5,380,217 | +0.30(+1.93%) |
Nov 05, 2002 | 15.73 | 15.95 | 15.54 | 15.81 | 9,014,747 | -0.11(-0.67%) |
Nov 04, 2002 | 14.91 | 16.63 | 14.72 | 15.91 | 9,594,810 | +1.34(+9.17%) |
Nov 01, 2002 | 14.46 | 14.77 | 14.23 | 14.58 | 3,371,106 | +0.12(+0.86%) |
Oct 31, 2002 | 14.60 | 14.91 | 14.34 | 14.45 | 5,216,132 | -0.15(-1.00%) |
Oct 30, 2002 | 14.33 | 14.62 | 14.16 | 14.60 | 4,168,648 | +0.41(+2.86%) |
Oct 29, 2002 | 14.91 | 15.06 | 13.78 | 14.19 | 6,778,400 | -0.51(-3.45%) |
Oct 28, 2002 | 14.52 | 15.22 | 14.43 | 14.70 | 8,815,361 | +0.81(+5.80%) |
Oct 25, 2002 | 12.33 | 14.09 | 12.33 | 13.90 | 11,774,215 | +1.57(+12.71%) |
Oct 24, 2002 | 12.43 | 12.66 | 12.06 | 12.33 | 7,218,503 | +0.05(+0.41%) |
Oct 23, 2002 | 11.98 | 12.51 | 11.84 | 12.28 | 6,398,787 | +0.43(+3.67%) |
Oct 22, 2002 | 11.35 | 12.68 | 11.27 | 11.84 | 13,063,480 | +0.48(+4.27%) |
Oct 21, 2002 | 10.15 | 11.40 | 10.09 | 11.36 | 8,195,208 | +1.20(+11.82%) |
Oct 18, 2002 | 10.12 | 10.29 | 9.893 | 10.16 | 7,511,195 | -0.19(-1.85%) |
Oct 17, 2002 | 10.37 | 10.82 | 10.16 | 10.35 | 6,743,277 | -0.01(-0.11%) |
Oct 16, 2002 | 10.99 | 11.00 | 10.09 | 10.36 | 10,736,310 | -0.63(-5.74%) |
Oct 15, 2002 | 11.56 | 11.79 | 10.82 | 10.99 | 9,014,924 | -0.16(-1.42%) |
Oct 14, 2002 | 11.92 | 11.67 | 10.24 | 11.15 | 14,285,338 | -0.77(-6.43%) |
Oct 11, 2002 | 12.32 | 12.40 | 11.02 | 11.92 | 22,334,732 | -0.03(-0.28%) |
Oct 10, 2002 | 10.39 | 12.46 | 8.512 | 11.95 | 48,190,996 | +1.98(+19.84%) |
Oct 09, 2002 | 12.54 | 12.54 | 9.595 | 9.972 | 39,110,792 | -2.94(-22.78%) |
Oct 08, 2002 | 13.73 | 13.81 | 11.83 | 12.92 | 22,167,276 | -0.90(-6.53%) |
Oct 07, 2002 | 14.07 | 14.72 | 13.82 | 13.82 | 7,876,440 | -0.43(-3.01%) |
Oct 04, 2002 | 15.77 | 15.77 | 13.92 | 14.25 | 13,344,465 | -1.52(-9.65%) |
Oct 03, 2002 | 16.57 | 16.57 | 15.73 | 15.77 | 5,092,492 | -0.43(-2.68%) |
Oct 02, 2002 | 16.86 | 17.11 | 16.16 | 16.20 | 3,994,629 | -0.70(-4.14%) |
Oct 01, 2002 | 16.16 | 16.90 | 15.81 | 16.90 | 4,836,519 | +0.83(+5.16%) |
Sep 30, 2002 | 15.99 | 16.37 | 15.65 | 16.07 | 3,294,651 | -0.06(-0.35%) |
Sep 27, 2002 | 16.25 | 16.55 | 16.04 | 16.13 | 4,703,832 | -0.17(-1.04%) |
Sep 26, 2002 | 15.62 | 16.36 | 15.54 | 16.30 | 4,450,875 | +1.04(+6.84%) |
Sep 25, 2002 | 15.19 | 15.86 | 14.99 | 15.25 | 5,705,195 | +0.27(+1.77%) |
Sep 24, 2002 | 14.52 | 15.12 | 14.41 | 14.99 | 6,652,986 | -0.02(-0.11%) |
Sep 23, 2002 | 15.36 | 15.59 | 14.60 | 15.01 | 7,803,355 | -0.71(-4.52%) |
Sep 20, 2002 | 16.49 | 15.89 | 15.27 | 15.72 | 8,754,517 | -0.77(-4.68%) |
Sep 19, 2002 | 16.40 | 16.91 | 16.33 | 16.49 | 4,839,003 | -0.12(-0.71%) |
Sep 18, 2002 | 15.78 | 16.82 | 15.71 | 16.61 | 6,404,286 | +0.82(+5.21%) |
Sep 17, 2002 | 16.57 | 16.74 | 15.64 | 15.78 | 5,335,515 | -0.78(-4.73%) |
Sep 16, 2002 | 16.21 | 16.59 | 16.13 | 16.57 | 3,619,096 | -0.01(-0.03%) |
Sep 13, 2002 | 16.32 | 16.75 | 16.09 | 16.57 | 4,757,581 | +0.08(+0.48%) |
Sep 12, 2002 | 16.91 | 16.93 | 16.35 | 16.49 | 4,758,468 | -0.42(-2.47%) |
Sep 11, 2002 | 17.33 | 17.48 | 16.79 | 16.91 | 5,602,309 | -0.42(-2.44%) |
Sep 10, 2002 | 18.21 | 18.21 | 17.14 | 17.33 | 6,393,288 | -0.91(-5.00%) |
Sep 09, 2002 | 18.43 | 18.44 | 18.10 | 18.25 | 3,105,022 | -0.26(-1.40%) |
Sep 06, 2002 | 18.66 | 18.74 | 18.33 | 18.51 | 2,980,849 | +0.03(+0.15%) |
Sep 05, 2002 | 17.93 | 18.54 | 17.76 | 18.48 | 3,197,974 | +0.43(+2.37%) |
Sep 04, 2002 | 18.24 | 18.29 | 17.90 | 18.05 | 4,636,601 | -0.20(-1.11%) |
Sep 03, 2002 | 18.74 | 18.97 | 18.14 | 18.25 | 4,325,283 | -0.97(-5.04%) |
Aug 30, 2002 | 19.17 | 19.59 | 18.63 | 19.22 | 4,941,888 | -0.47(-2.38%) |
Aug 29, 2002 | 20.35 | 20.36 | 19.55 | 19.69 | 3,364,543 | -0.76(-3.72%) |
Aug 28, 2002 | 20.48 | 20.63 | 20.23 | 20.45 | 3,351,238 | -0.08(-0.38%) |
Aug 27, 2002 | 20.52 | 20.74 | 20.41 | 20.53 | 4,387,724 | +0.03(+0.16%) |
Aug 26, 2002 | 19.84 | 20.50 | 19.84 | 20.50 | 2,808,427 | +0.67(+3.38%) |
Aug 23, 2002 | 20.16 | 20.16 | 19.60 | 19.83 | 2,564,694 | -0.33(-1.65%) |
Aug 22, 2002 | 19.45 | 20.28 | 19.45 | 20.16 | 3,015,618 | +0.78(+4.01%) |
Aug 21, 2002 | 19.11 | 19.55 | 18.86 | 19.38 | 2,810,024 | +0.62(+3.31%) |
Aug 20, 2002 | 18.41 | 18.94 | 18.36 | 18.76 | 2,241,668 | +0.64(+3.55%) |
Aug 16, 2002 | 18.35 | 18.35 | 17.99 | 18.12 | 2,727,005 | -0.32(-1.71%) |
Aug 15, 2002 | 18.60 | 18.85 | 18.23 | 18.43 | 1,674,022 | -0.11(-0.61%) |
Aug 14, 2002 | 18.16 | 18.49 | 17.94 | 18.55 | 2,411,252 | +0.51(+2.81%) |
Aug 13, 2002 | 18.54 | 18.59 | 17.98 | 18.04 | 2,376,129 | -0.56(-3.03%) |
Aug 12, 2002 | 18.21 | 18.63 | 18.05 | 18.60 | 2,507,752 | +0.79(+4.46%) |
Aug 07, 2002 | 18.07 | 18.12 | 17.53 | 17.81 | 3,732,803 | -0.34(-1.89%) |
Aug 06, 2002 | 18.04 | 18.29 | 17.79 | 18.15 | 6,158,602 | +0.56(+3.21%) |
Aug 05, 2002 | 17.62 | 18.04 | 17.41 | 17.59 | 4,385,595 | +0.08(+0.45%) |
Aug 02, 2002 | 18.18 | 18.19 | 17.22 | 17.51 | 4,413,800 | -0.76(-4.17%) |
Aug 01, 2002 | 18.60 | 18.95 | 17.98 | 18.27 | 4,883,882 | -0.28(-1.52%) |
Jul 31, 2002 | 18.91 | 19.46 | 17.90 | 18.55 | 2,447,972 | -0.25(-1.35%) |
Jul 30, 2002 | 17.38 | 18.95 | 17.29 | 18.81 | 5,959,571 | +1.52(+8.77%) |
Jul 29, 2002 | 16.91 | 17.35 | 16.64 | 17.29 | 5,124,422 | +0.77(+4.68%) |
Jul 26, 2002 | 17.33 | 17.33 | 16.35 | 16.52 | 7,397,843 | -0.11(-0.68%) |
Jul 25, 2002 | 15.45 | 16.83 | 15.11 | 16.63 | 8,389,982 | +1.80(+12.12%) |
Jul 24, 2002 | 13.25 | 14.95 | 13.18 | 14.83 | 8,905,120 | +1.58(+11.91%) |
Jul 23, 2002 | 14.80 | 15.10 | 12.82 | 13.25 | 12,585,416 | -1.42(-9.65%) |
Jul 22, 2002 | 15.78 | 15.84 | 14.66 | 14.67 | 9,894,775 | -1.29(-8.06%) |
Jul 19, 2002 | 17.03 | 17.17 | 15.87 | 15.95 | 12,177,421 | -3.47(-17.85%) |
Jul 17, 2002 | 20.35 | 20.53 | 19.36 | 19.42 | 4,735,939 | -0.60(-2.98%) |
Jul 12, 2002 | 20.93 | 20.94 | 19.83 | 20.02 | 4,036,138 | -0.86(-4.13%) |
Jul 11, 2002 | 19.87 | 21.03 | 19.73 | 20.88 | 4,700,107 | +1.00(+5.02%) |
Jul 10, 2002 | 20.97 | 21.08 | 19.48 | 19.88 | 3,033,357 | -0.95(-4.55%) |
Jul 09, 2002 | 21.93 | 21.97 | 20.83 | 20.83 | 3,356,028 | -1.00(-4.60%) |
Jul 08, 2002 | 21.96 | 22.05 | 21.70 | 21.83 | 2,125,123 | -0.08(-0.39%) |
Jul 05, 2002 | 21.55 | 21.99 | 21.28 | 21.92 | 1,048,193 | +0.37(+1.70%) |
Jul 04, 2002 | 21.69 | 21.93 | 21.40 | 21.55 | 2,979,785 | +0.00(+0.00%) |
Jul 03, 2002 | 21.69 | 21.93 | 21.40 | 21.55 | 2,979,785 | -0.14(-0.65%) |
Jul 02, 2002 | 22.18 | 22.19 | 21.54 | 21.69 | 4,279,871 | -0.63(-2.80%) |
Jul 01, 2002 | 22.55 | 22.76 | 22.27 | 22.32 | 2,715,298 | -0.24(-1.07%) |
Jun 28, 2002 | 22.32 | 22.69 | 22.29 | 22.56 | 2,893,574 | +0.24(+1.06%) |
Jun 27, 2002 | 22.58 | 22.80 | 21.99 | 22.32 | 3,762,427 | -0.25(-1.12%) |
Jun 26, 2002 | 22.55 | 22.76 | 22.41 | 22.58 | 3,204,005 | -0.26(-1.16%) |
Jun 25, 2002 | 23.06 | 23.31 | 22.84 | 22.84 | 2,230,493 | -0.36(-1.53%) |
Jun 21, 2002 | 22.72 | 23.31 | 22.55 | 23.20 | 5,129,389 | +0.34(+1.48%) |
Jun 20, 2002 | 23.58 | 23.69 | 22.80 | 22.86 | 5,362,301 | -0.72(-3.06%) |
Jun 19, 2002 | 23.78 | 23.97 | 23.48 | 23.58 | 2,790,511 | -0.20(-0.83%) |
Jun 18, 2002 | 23.54 | 24.05 | 23.49 | 23.78 | 3,315,760 | +0.32(+1.35%) |
Jun 17, 2002 | 23.33 | 23.51 | 23.03 | 23.46 | 2,428,104 | +0.25(+1.09%) |
Jun 14, 2002 | 23.14 | 23.35 | 22.73 | 23.21 | 2,433,426 | +0.06(+0.24%) |
Jun 12, 2002 | 23.11 | 23.32 | 23.06 | 23.15 | 2,828,295 | +0.08(+0.37%) |
Jun 11, 2002 | 23.33 | 23.34 | 23.00 | 23.07 | 3,561,090 | -0.02(-0.07%) |
Jun 10, 2002 | 22.77 | 23.15 | 22.71 | 23.08 | 3,620,515 | +0.43(+1.89%) |
Jun 07, 2002 | 22.73 | 22.90 | 22.15 | 22.66 | 6,724,828 | -0.07(-0.32%) |
Jun 06, 2002 | 23.03 | 23.59 | 22.73 | 22.73 | 17,310,712 | -0.33(-1.42%) |