Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.26 | 14.26 | 14.07 | 14.13 | 890,939 | -0.13(-0.93%) |
Apr 29, 2003 | 14.33 | 14.44 | 14.21 | 14.26 | 976,165 | +0.07(+0.49%) |
Apr 28, 2003 | 13.89 | 14.28 | 13.87 | 14.19 | 2,121,925 | +0.72(+5.34%) |
Apr 25, 2003 | 13.75 | 13.75 | 13.45 | 13.47 | 915,432 | -0.35(-2.53%) |
Apr 24, 2003 | 14.00 | 14.00 | 13.66 | 13.82 | 672,644 | -0.18(-1.30%) |
Apr 23, 2003 | 13.82 | 14.04 | 13.82 | 14.00 | 567,794 | -0.01(-0.10%) |
Apr 22, 2003 | 13.86 | 14.03 | 13.82 | 14.02 | 472,255 | +0.04(+0.30%) |
Apr 21, 2003 | 14.06 | 14.07 | 13.93 | 13.98 | 476,265 | -0.19(-1.33%) |
Apr 17, 2003 | 14.00 | 14.17 | 13.87 | 14.17 | 739,393 | +0.08(+0.60%) |
Apr 16, 2003 | 14.14 | 14.17 | 14.03 | 14.08 | 2,316,012 | +0.27(+1.97%) |
Apr 15, 2003 | 13.80 | 13.89 | 13.76 | 13.81 | 1,715,845 | +0.27(+2.01%) |
Apr 14, 2003 | 13.38 | 13.54 | 13.33 | 13.54 | 2,261,581 | +0.69(+5.38%) |
Apr 11, 2003 | 12.78 | 12.88 | 12.74 | 12.85 | 1,432,091 | +0.27(+2.17%) |
Apr 10, 2003 | 12.60 | 12.67 | 12.57 | 12.57 | 900,822 | +0.14(+1.12%) |
Apr 09, 2003 | 12.68 | 12.68 | 12.41 | 12.43 | 576,388 | -0.27(-2.09%) |
Apr 08, 2003 | 12.78 | 12.78 | 12.64 | 12.70 | 538,860 | +0.17(+1.34%) |
Apr 07, 2003 | 12.78 | 12.87 | 12.53 | 12.53 | 902,684 | +0.10(+0.84%) |
Apr 04, 2003 | 12.57 | 12.60 | 12.43 | 12.43 | 827,341 | +0.10(+0.85%) |
Apr 03, 2003 | 12.48 | 12.48 | 12.32 | 12.32 | 480,133 | -0.21(-1.67%) |
Apr 02, 2003 | 12.46 | 12.62 | 12.41 | 12.53 | 1,351,019 | +0.29(+2.40%) |
Apr 01, 2003 | 12.20 | 12.25 | 12.15 | 12.24 | 722,778 | +0.25(+2.10%) |
Mar 31, 2003 | 12.11 | 12.11 | 11.94 | 11.99 | 507,205 | -0.10(-0.87%) |
Mar 28, 2003 | 12.08 | 12.15 | 12.05 | 12.09 | 405,506 | +0.22(+1.82%) |
Mar 27, 2003 | 11.87 | 11.95 | 11.81 | 11.88 | 670,925 | -0.10(-0.87%) |
Mar 26, 2003 | 12.04 | 12.06 | 11.92 | 11.98 | 796,831 | -0.23(-1.89%) |
Mar 25, 2003 | 12.08 | 12.21 | 12.00 | 12.21 | 660,469 | +0.16(+1.33%) |
Mar 24, 2003 | 12.18 | 12.25 | 12.05 | 12.05 | 659,180 | -0.36(-2.87%) |
Mar 21, 2003 | 12.25 | 12.57 | 12.18 | 12.41 | 1,305,755 | +0.29(+2.36%) |
Mar 20, 2003 | 12.18 | 12.18 | 12.00 | 12.12 | 1,390,266 | +0.18(+1.52%) |
Mar 19, 2003 | 12.04 | 12.11 | 11.93 | 11.94 | 859,426 | +0.01(+0.06%) |
Mar 18, 2003 | 11.94 | 12.04 | 11.87 | 11.93 | 1,567,021 | -0.15(-1.21%) |
Mar 17, 2003 | 11.80 | 12.11 | 11.73 | 12.08 | 1,288,280 | -0.21(-1.71%) |
Mar 14, 2003 | 12.36 | 12.36 | 12.16 | 12.29 | 722,921 | +0.01(+0.11%) |
Mar 13, 2003 | 12.04 | 12.27 | 11.98 | 12.27 | 1,497,264 | +0.45(+3.84%) |
Mar 12, 2003 | 11.87 | 11.88 | 11.64 | 11.82 | 986,622 | -0.06(-0.47%) |
Mar 11, 2003 | 11.94 | 12.04 | 11.88 | 11.88 | 751,282 | +0.11(+0.95%) |
Mar 10, 2003 | 12.08 | 12.11 | 11.72 | 11.76 | 2,465,266 | -0.38(-3.10%) |
Mar 07, 2003 | 12.15 | 12.17 | 12.02 | 12.14 | 1,032,314 | -0.17(-1.42%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.24 | 12.32 | 1,996,735 | -0.23(-1.84%) |
Mar 05, 2003 | 12.78 | 12.78 | 12.52 | 12.55 | 2,025,525 | -0.20(-1.53%) |
Mar 04, 2003 | 12.87 | 12.88 | 12.70 | 12.74 | 658,750 | -0.13(-1.03%) |
Mar 03, 2003 | 12.92 | 13.10 | 12.86 | 12.87 | 947,231 | -0.04(-0.32%) |
Feb 28, 2003 | 12.98 | 12.99 | 12.78 | 12.92 | 992,065 | -0.28(-2.12%) |
Feb 27, 2003 | 13.29 | 13.37 | 13.02 | 13.19 | 929,470 | -0.10(-0.74%) |
Feb 26, 2003 | 13.45 | 13.49 | 13.18 | 13.29 | 1,218,380 | -0.25(-1.86%) |
Feb 25, 2003 | 13.61 | 13.68 | 13.23 | 13.54 | 1,209,929 | -0.17(-1.27%) |
Feb 24, 2003 | 13.82 | 13.90 | 13.68 | 13.72 | 920,159 | +0.12(+0.87%) |
Feb 21, 2003 | 13.44 | 13.67 | 13.33 | 13.60 | 838,943 | +0.16(+1.20%) |
Feb 20, 2003 | 13.43 | 13.57 | 13.42 | 13.44 | 1,194,316 | +0.20(+1.48%) |
Feb 19, 2003 | 13.33 | 13.37 | 13.13 | 13.24 | 858,853 | -0.04(-0.32%) |
Feb 18, 2003 | 13.24 | 13.34 | 13.13 | 13.29 | 1,633,484 | +0.54(+4.27%) |
Feb 14, 2003 | 12.61 | 12.74 | 12.57 | 12.74 | 937,778 | +0.14(+1.11%) |
Feb 13, 2003 | 12.60 | 12.66 | 12.54 | 12.60 | 1,239,580 | -0.22(-1.69%) |
Feb 12, 2003 | 12.88 | 13.09 | 12.78 | 12.82 | 1,149,913 | +0.08(+0.60%) |
Feb 11, 2003 | 12.57 | 12.80 | 12.57 | 12.74 | 1,952,904 | -0.08(-0.65%) |
Feb 10, 2003 | 12.92 | 12.93 | 12.77 | 12.82 | 1,545,679 | -0.30(-2.29%) |
Feb 07, 2003 | 13.35 | 13.35 | 12.99 | 13.12 | 3,023,750 | -0.32(-2.39%) |
Feb 06, 2003 | 13.74 | 13.74 | 13.44 | 13.45 | 3,586,245 | -0.50(-3.55%) |
Feb 05, 2003 | 13.97 | 14.16 | 13.94 | 13.94 | 1,338,987 | -0.10(-0.70%) |
Feb 04, 2003 | 14.31 | 14.31 | 14.04 | 14.04 | 1,517,031 | -0.53(-3.64%) |
Feb 03, 2003 | 14.42 | 14.63 | 14.42 | 14.57 | 797,404 | +0.14(+0.97%) |
Jan 31, 2003 | 14.14 | 14.52 | 14.14 | 14.43 | 886,928 | +0.24(+1.67%) |
Jan 30, 2003 | 14.34 | 14.42 | 14.17 | 14.19 | 568,081 | -0.10(-0.68%) |
Jan 29, 2003 | 14.10 | 14.37 | 14.10 | 14.29 | 1,056,808 | -0.33(-2.24%) |
Jan 28, 2003 | 14.59 | 14.62 | 14.31 | 14.62 | 1,026,871 | +0.13(+0.87%) |
Jan 27, 2003 | 14.52 | 14.74 | 14.49 | 14.49 | 1,277,824 | -0.04(-0.29%) |
Jan 24, 2003 | 15.11 | 15.14 | 14.52 | 14.54 | 3,152,950 | -0.89(-5.79%) |
Jan 23, 2003 | 15.57 | 15.57 | 15.15 | 15.43 | 3,287,307 | +0.16(+1.05%) |
Jan 22, 2003 | 15.39 | 15.42 | 15.15 | 15.27 | 1,434,240 | -0.16(-1.04%) |
Jan 21, 2003 | 15.41 | 15.46 | 15.33 | 15.43 | 1,162,661 | +0.17(+1.14%) |
Jan 17, 2003 | 15.43 | 15.46 | 15.25 | 15.25 | 928,754 | -0.29(-1.89%) |
Jan 16, 2003 | 15.74 | 15.84 | 15.51 | 15.55 | 1,237,861 | -0.22(-1.37%) |
Jan 15, 2003 | 15.73 | 15.81 | 15.67 | 15.76 | 1,004,956 | +0.08(+0.53%) |
Jan 14, 2003 | 15.57 | 15.83 | 15.57 | 15.68 | 1,247,458 | -0.03(-0.18%) |
Jan 13, 2003 | 15.64 | 15.81 | 15.64 | 15.71 | 1,437,534 | +0.42(+2.74%) |
Jan 10, 2003 | 15.21 | 15.34 | 15.09 | 15.29 | 717,191 | +0.06(+0.41%) |
Jan 09, 2003 | 15.09 | 15.29 | 15.09 | 15.23 | 1,542,528 | -0.13(-0.86%) |
Jan 08, 2003 | 15.25 | 15.60 | 15.25 | 15.36 | 1,712,264 | -0.13(-0.86%) |
Jan 07, 2003 | 15.32 | 15.56 | 15.22 | 15.49 | 1,227,261 | +0.02(+0.14%) |
Jan 06, 2003 | 15.22 | 15.64 | 15.16 | 15.47 | 1,286,848 | +0.54(+3.65%) |
Jan 03, 2003 | 15.01 | 15.08 | 14.91 | 14.93 | 931,762 | +0.04(+0.28%) |
Jan 02, 2003 | 14.77 | 15.00 | 14.73 | 14.88 | 1,178,560 | -0.16(-1.07%) |
Dec 31, 2002 | 14.92 | 15.04 | 14.90 | 15.04 | 249,377 | +0.14(+0.94%) |
Dec 30, 2002 | 14.88 | 14.98 | 14.85 | 14.91 | 305,383 | -0.20(-1.34%) |
Dec 27, 2002 | 15.30 | 15.35 | 14.98 | 15.11 | 631,105 | -0.29(-1.90%) |
Dec 26, 2002 | 15.54 | 15.57 | 15.34 | 15.40 | 552,897 | -0.10(-0.63%) |
Dec 24, 2002 | 15.54 | 15.62 | 15.43 | 15.50 | 261,409 | -0.11(-0.72%) |
Dec 23, 2002 | 15.74 | 15.81 | 15.58 | 15.61 | 527,974 | -0.17(-1.06%) |
Dec 20, 2002 | 15.85 | 15.95 | 15.61 | 15.78 | 1,388,977 | +0.08(+0.53%) |
Dec 19, 2002 | 15.51 | 15.71 | 15.51 | 15.69 | 602,171 | +0.20(+1.26%) |
Dec 18, 2002 | 15.60 | 15.70 | 15.43 | 15.50 | 432,578 | -0.18(-1.16%) |
Dec 17, 2002 | 15.25 | 15.81 | 15.62 | 15.68 | 837,941 | +0.22(+1.40%) |
Dec 16, 2002 | 15.25 | 15.49 | 15.15 | 15.46 | 1,410,462 | +0.47(+3.17%) |
Dec 13, 2002 | 15.09 | 15.16 | 14.91 | 14.99 | 442,604 | -0.20(-1.29%) |
Dec 12, 2002 | 15.01 | 15.26 | 15.01 | 15.18 | 586,558 | +0.09(+0.60%) |
Dec 11, 2002 | 14.99 | 15.22 | 14.98 | 15.09 | 459,220 | +0.03(+0.19%) |
Dec 10, 2002 | 14.93 | 15.11 | 14.93 | 15.07 | 444,037 | +0.13(+0.84%) |
Dec 09, 2002 | 15.05 | 15.13 | 14.81 | 14.94 | 497,321 | -0.17(-1.15%) |
Dec 06, 2002 | 14.91 | 15.14 | 14.84 | 15.11 | 372,561 | +0.10(+0.70%) |
Dec 05, 2002 | 15.07 | 15.11 | 14.98 | 15.01 | 672,358 | +0.13(+0.84%) |
Dec 04, 2002 | 14.87 | 14.94 | 14.76 | 14.88 | 760,163 | -0.05(-0.33%) |
Dec 03, 2002 | 14.70 | 15.01 | 14.70 | 14.93 | 1,545,965 | -0.11(-0.74%) |
Dec 02, 2002 | 15.43 | 15.43 | 14.95 | 15.04 | 970,579 | +0.00(+0.00%) |
Nov 29, 2002 | 15.18 | 15.18 | 14.98 | 15.04 | 764,460 | -0.47(-3.06%) |
Nov 27, 2002 | 15.43 | 15.55 | 15.34 | 15.52 | 697,424 | +0.33(+2.16%) |
Nov 26, 2002 | 15.35 | 15.35 | 15.17 | 15.19 | 413,670 | -0.17(-1.09%) |
Nov 25, 2002 | 15.36 | 15.53 | 15.34 | 15.36 | 804,137 | +0.03(+0.23%) |
Nov 22, 2002 | 15.43 | 15.63 | 15.23 | 15.32 | 1,115,965 | -0.35(-2.23%) |
Nov 21, 2002 | 15.46 | 15.76 | 15.44 | 15.67 | 1,287,994 | +0.29(+1.91%) |
Nov 20, 2002 | 15.06 | 15.39 | 15.04 | 15.38 | 972,298 | +0.36(+2.37%) |
Nov 19, 2002 | 15.04 | 15.08 | 14.95 | 15.02 | 736,528 | +0.01(+0.05%) |
Nov 18, 2002 | 15.15 | 15.18 | 15.02 | 15.02 | 602,028 | +0.08(+0.51%) |
Nov 15, 2002 | 15.03 | 15.08 | 14.93 | 14.94 | 1,234,853 | +0.16(+1.09%) |
Nov 14, 2002 | 14.63 | 14.84 | 14.52 | 14.78 | 1,588,364 | +0.71(+5.06%) |
Nov 13, 2002 | 13.93 | 14.17 | 13.89 | 14.07 | 960,409 | -0.17(-1.23%) |
Nov 12, 2002 | 14.03 | 14.24 | 14.03 | 14.24 | 659,323 | +0.29(+2.10%) |
Nov 11, 2002 | 14.03 | 14.06 | 13.89 | 13.95 | 423,983 | -0.05(-0.35%) |
Nov 08, 2002 | 14.35 | 14.42 | 13.96 | 14.00 | 1,526,628 | -0.33(-2.29%) |
Nov 07, 2002 | 14.45 | 14.52 | 14.24 | 14.33 | 1,073,710 | -0.45(-3.02%) |
Nov 06, 2002 | 14.67 | 14.79 | 14.58 | 14.77 | 692,554 | +0.38(+2.62%) |
Nov 05, 2002 | 14.51 | 14.52 | 14.38 | 14.40 | 743,117 | -0.14(-0.96%) |
Nov 04, 2002 | 14.59 | 14.72 | 14.53 | 14.54 | 1,161,658 | +0.23(+1.61%) |
Nov 01, 2002 | 14.24 | 14.30 | 14.10 | 14.30 | 528,977 | -0.03(-0.24%) |
Oct 31, 2002 | 14.31 | 14.35 | 14.17 | 14.34 | 935,772 | +0.12(+0.83%) |
Oct 30, 2002 | 14.28 | 14.28 | 14.05 | 14.22 | 529,836 | +0.01(+0.10%) |
Oct 29, 2002 | 14.14 | 14.28 | 14.05 | 14.21 | 832,641 | +0.17(+1.19%) |
Oct 28, 2002 | 14.10 | 14.24 | 14.00 | 14.04 | 1,346,005 | -0.04(-0.30%) |
Oct 25, 2002 | 13.80 | 14.08 | 13.79 | 14.08 | 813,017 | +0.38(+2.75%) |
Oct 24, 2002 | 13.82 | 13.89 | 13.61 | 13.70 | 1,112,098 | -0.24(-1.70%) |
Oct 23, 2002 | 13.56 | 13.96 | 13.56 | 13.94 | 1,688,487 | +0.38(+2.78%) |
Oct 22, 2002 | 13.63 | 13.81 | 13.54 | 13.56 | 2,115,336 | -0.40(-2.85%) |
Oct 21, 2002 | 13.76 | 14.03 | 13.76 | 13.96 | 3,910,392 | -0.13(-0.94%) |
Oct 18, 2002 | 14.21 | 14.24 | 13.98 | 14.10 | 372,418 | -0.22(-1.56%) |
Oct 17, 2002 | 14.84 | 14.86 | 14.31 | 14.32 | 3,062,424 | -0.20(-1.39%) |
Oct 16, 2002 | 14.80 | 14.80 | 14.42 | 14.52 | 1,872,118 | -0.38(-2.58%) |
Oct 15, 2002 | 14.66 | 14.91 | 14.66 | 14.91 | 2,018,507 | +0.30(+2.06%) |
Oct 14, 2002 | 14.59 | 14.70 | 14.52 | 14.61 | 1,285,845 | -0.05(-0.33%) |
Oct 11, 2002 | 14.66 | 14.80 | 14.61 | 14.65 | 1,701,665 | -0.06(-0.43%) |
Oct 10, 2002 | 14.73 | 14.83 | 14.66 | 14.72 | 2,235,082 | -0.31(-2.09%) |
Oct 09, 2002 | 15.01 | 15.18 | 15.00 | 15.03 | 2,007,764 | +0.03(+0.23%) |
Oct 08, 2002 | 14.87 | 15.04 | 14.87 | 15.00 | 1,396,425 | +0.44(+3.02%) |
Oct 07, 2002 | 14.59 | 14.69 | 14.49 | 14.56 | 1,870,112 | -0.38(-2.57%) |
Oct 04, 2002 | 14.77 | 15.01 | 14.77 | 14.94 | 1,061,678 | +0.04(+0.28%) |
Oct 03, 2002 | 15.00 | 15.11 | 14.74 | 14.90 | 1,059,243 | -0.10(-0.70%) |
Oct 02, 2002 | 14.97 | 15.18 | 14.87 | 15.00 | 2,672,960 | -0.70(-4.45%) |
Oct 01, 2002 | 15.40 | 15.71 | 15.29 | 15.70 | 1,036,325 | +0.22(+1.40%) |
Sep 30, 2002 | 15.58 | 15.71 | 15.30 | 15.48 | 2,006,188 | -0.10(-0.63%) |
Sep 27, 2002 | 15.88 | 15.88 | 15.58 | 15.58 | 1,613,860 | +0.10(+0.63%) |
Sep 26, 2002 | 15.36 | 15.50 | 15.28 | 15.48 | 966,855 | +0.10(+0.63%) |
Sep 25, 2002 | 15.28 | 15.39 | 15.08 | 15.39 | 1,693,357 | +0.31(+2.04%) |
Sep 24, 2002 | 14.88 | 15.28 | 14.88 | 15.08 | 1,701,808 | +0.14(+0.93%) |
Sep 23, 2002 | 14.98 | 15.02 | 14.87 | 14.94 | 1,025,439 | -0.37(-2.42%) |
Sep 20, 2002 | 15.29 | 15.35 | 15.24 | 15.31 | 774,486 | +0.09(+0.60%) |
Sep 19, 2002 | 15.22 | 15.35 | 15.11 | 15.22 | 728,650 | -0.09(-0.59%) |
Sep 18, 2002 | 15.23 | 15.35 | 15.08 | 15.31 | 1,063,684 | -0.02(-0.14%) |
Sep 17, 2002 | 15.57 | 15.67 | 15.33 | 15.33 | 722,778 | +0.14(+0.92%) |
Sep 16, 2002 | 15.18 | 15.35 | 15.15 | 15.19 | 731,802 | -0.11(-0.73%) |
Sep 13, 2002 | 15.25 | 15.35 | 15.18 | 15.30 | 1,243,590 | -0.23(-1.48%) |
Sep 12, 2002 | 15.79 | 15.82 | 15.38 | 15.53 | 1,946,172 | -0.36(-2.24%) |
Sep 11, 2002 | 15.78 | 15.96 | 15.78 | 15.89 | 633,827 | +0.17(+1.07%) |
Sep 10, 2002 | 15.36 | 15.74 | 15.36 | 15.72 | 857,994 | +0.40(+2.64%) |
Sep 09, 2002 | 15.32 | 15.32 | 15.22 | 15.32 | 1,351,162 | -0.23(-1.48%) |
Sep 06, 2002 | 15.46 | 15.60 | 15.46 | 15.55 | 429,426 | +0.13(+0.82%) |
Sep 05, 2002 | 15.29 | 15.46 | 15.29 | 15.42 | 1,012,548 | -0.09(-0.59%) |
Sep 04, 2002 | 15.29 | 15.54 | 15.29 | 15.51 | 214,856 | +0.15(+1.00%) |
Sep 03, 2002 | 15.71 | 15.74 | 15.34 | 15.36 | 1,885,296 | -0.50(-3.13%) |
Aug 30, 2002 | 16.04 | 16.06 | 15.85 | 15.85 | 1,980,119 | +0.29(+1.88%) |
Aug 29, 2002 | 15.36 | 15.69 | 15.36 | 15.56 | 1,576,045 | +0.34(+2.25%) |
Aug 28, 2002 | 15.16 | 15.22 | 15.08 | 15.22 | 432,291 | +0.04(+0.28%) |
Aug 27, 2002 | 15.21 | 15.22 | 15.11 | 15.18 | 916,578 | -0.09(-0.59%) |
Aug 26, 2002 | 15.11 | 15.27 | 15.11 | 15.27 | 517,661 | +0.06(+0.41%) |
Aug 23, 2002 | 15.57 | 15.57 | 15.12 | 15.21 | 1,576,905 | -0.61(-3.84%) |
Aug 22, 2002 | 15.81 | 15.85 | 15.67 | 15.81 | 914,143 | +0.07(+0.44%) |
Aug 21, 2002 | 15.67 | 15.74 | 15.61 | 15.74 | 1,195,176 | +0.24(+1.58%) |
Aug 20, 2002 | 15.48 | 15.67 | 15.32 | 15.50 | 3,648,267 | +0.10(+0.63%) |
Aug 16, 2002 | 15.22 | 15.43 | 15.16 | 15.40 | 832,641 | +0.08(+0.50%) |
Aug 15, 2002 | 15.23 | 15.48 | 15.22 | 15.32 | 1,390,982 | +0.17(+1.15%) |
Aug 14, 2002 | 15.22 | 15.25 | 15.02 | 15.15 | 830,636 | +0.24(+1.64%) |
Aug 13, 2002 | 14.80 | 14.93 | 14.74 | 14.91 | 1,552,984 | +0.31(+2.10%) |
Aug 12, 2002 | 14.28 | 14.65 | 14.28 | 14.60 | 530,982 | +0.75(+5.39%) |
Aug 07, 2002 | 13.84 | 13.89 | 13.66 | 13.85 | 963,704 | +0.01(+0.10%) |
Aug 06, 2002 | 13.89 | 14.00 | 13.75 | 13.84 | 1,097,201 | +0.26(+1.90%) |
Aug 05, 2002 | 13.72 | 13.72 | 13.49 | 13.58 | 1,132,867 | -0.31(-2.26%) |
Aug 02, 2002 | 13.97 | 14.04 | 13.84 | 13.89 | 911,135 | -0.08(-0.55%) |
Aug 01, 2002 | 14.21 | 14.24 | 13.97 | 13.97 | 977,884 | -0.29(-2.01%) |
Jul 31, 2002 | 14.00 | 14.35 | 13.88 | 14.26 | 1,673,590 | +0.22(+1.59%) |
Jul 30, 2002 | 14.14 | 14.14 | 13.89 | 14.03 | 1,152,921 | +0.21(+1.51%) |
Jul 29, 2002 | 13.75 | 13.93 | 13.56 | 13.82 | 1,245,023 | +0.27(+1.96%) |
Jul 26, 2002 | 13.51 | 13.61 | 13.35 | 13.56 | 1,048,071 | -0.10(-0.72%) |
Jul 25, 2002 | 13.68 | 13.93 | 13.62 | 13.66 | 2,663,793 | -0.38(-2.74%) |
Jul 24, 2002 | 13.61 | 14.07 | 13.61 | 14.04 | 2,284,500 | +0.01(+0.10%) |
Jul 23, 2002 | 14.17 | 14.31 | 13.87 | 14.03 | 1,933,567 | -0.35(-2.43%) |
Jul 22, 2002 | 14.49 | 14.52 | 14.28 | 14.37 | 1,851,062 | -0.25(-1.72%) |
Jul 19, 2002 | 14.80 | 14.94 | 14.51 | 14.63 | 1,483,370 | -0.63(-4.12%) |
Jul 17, 2002 | 15.18 | 15.36 | 15.18 | 15.25 | 1,431,805 | -0.08(-0.50%) |
Jul 12, 2002 | 15.31 | 15.49 | 15.21 | 15.33 | 1,179,849 | +0.15(+0.97%) |
Jul 11, 2002 | 15.18 | 15.29 | 15.07 | 15.18 | 1,471,482 | -0.26(-1.67%) |
Jul 10, 2002 | 15.46 | 15.53 | 15.39 | 15.44 | 1,532,071 | -0.37(-2.34%) |
Jul 09, 2002 | 15.32 | 15.81 | 15.32 | 15.81 | 1,369,926 | +0.49(+3.19%) |
Jul 08, 2002 | 15.37 | 15.37 | 15.32 | 15.32 | 823,760 | -0.30(-1.92%) |
Jul 05, 2002 | 15.32 | 15.63 | 15.32 | 15.62 | 1,158,650 | +0.61(+4.09%) |
Jul 04, 2002 | 15.09 | 15.18 | 14.73 | 15.01 | 1,177,128 | +0.00(+0.00%) |
Jul 03, 2002 | 15.09 | 15.18 | 14.73 | 15.01 | 1,177,128 | -0.08(-0.56%) |
Jul 02, 2002 | 15.15 | 15.16 | 15.02 | 15.09 | 1,487,954 | +0.01(+0.09%) |
Jul 01, 2002 | 15.08 | 15.27 | 15.07 | 15.08 | 1,060,962 | -0.03(-0.23%) |
Jun 28, 2002 | 15.04 | 15.35 | 15.04 | 15.11 | 1,900,192 | +0.14(+0.93%) |
Jun 27, 2002 | 14.98 | 15.01 | 14.85 | 14.98 | 1,284,270 | -0.08(-0.51%) |
Jun 26, 2002 | 14.66 | 15.08 | 14.49 | 15.05 | 2,182,084 | -0.27(-1.78%) |
Jun 25, 2002 | 15.53 | 15.58 | 15.23 | 15.32 | 1,671,585 | -0.22(-1.39%) |
Jun 21, 2002 | 15.65 | 15.69 | 15.44 | 15.54 | 1,205,346 | -0.05(-0.31%) |
Jun 20, 2002 | 15.92 | 16.07 | 15.54 | 15.59 | 734,523 | -0.20(-1.28%) |
Jun 19, 2002 | 15.72 | 15.79 | 15.64 | 15.79 | 2,464,979 | -0.37(-2.29%) |
Jun 18, 2002 | 16.02 | 16.27 | 15.99 | 16.16 | 999,656 | +0.00(+0.00%) |
Jun 17, 2002 | 15.88 | 16.25 | 15.88 | 16.16 | 1,061,249 | +0.28(+1.76%) |
Jun 14, 2002 | 16.27 | 16.27 | 15.82 | 15.88 | 1,597,674 | -0.53(-3.23%) |
Jun 12, 2002 | 16.30 | 16.45 | 16.20 | 16.41 | 614,633 | +0.01(+0.04%) |
Jun 11, 2002 | 16.59 | 16.62 | 16.41 | 16.41 | 540,866 | -0.19(-1.14%) |
Jun 10, 2002 | 16.53 | 16.69 | 16.44 | 16.59 | 14,323 | +0.24(+1.45%) |
Jun 07, 2002 | 16.09 | 16.39 | 16.07 | 16.36 | 546,882 | -0.08(-0.51%) |
Jun 06, 2002 | 16.67 | 16.69 | 16.31 | 16.44 | 1,401,009 | -0.34(-2.04%) |
Jun 05, 2002 | 16.58 | 16.78 | 16.39 | 16.78 | 1,432,378 | +0.24(+1.43%) |
May 31, 2002 | 16.34 | 16.58 | 16.31 | 16.55 | 1,523,763 | -0.56(-3.27%) |
May 28, 2002 | 16.93 | 17.15 | 16.89 | 17.10 | 1,209,070 | +0.00(+0.00%) |
May 27, 2002 | 17.05 | 17.16 | 16.96 | 17.10 | 1,128,427 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.16 | 16.96 | 17.10 | 1,128,427 | -0.03(-0.16%) |
May 23, 2002 | 16.96 | 17.16 | 16.91 | 17.13 | 2,240,955 | -0.07(-0.41%) |
May 22, 2002 | 16.69 | 17.22 | 16.69 | 17.20 | 2,972,614 | +0.63(+3.79%) |
May 21, 2002 | 16.69 | 16.69 | 16.52 | 16.57 | 2,532,874 | -0.17(-1.00%) |
May 20, 2002 | 16.51 | 16.75 | 16.41 | 16.74 | 4,428,197 | +0.71(+4.40%) |
May 17, 2002 | 16.20 | 16.22 | 15.93 | 16.04 | 2,294,526 | -0.41(-2.50%) |
May 16, 2002 | 15.85 | 16.58 | 15.84 | 16.45 | 3,194,919 | +0.87(+5.56%) |
May 15, 2002 | 15.20 | 15.74 | 15.20 | 15.58 | 3,095,082 | +0.40(+2.62%) |
May 14, 2002 | 15.25 | 15.30 | 14.94 | 15.18 | 2,810,326 | -0.35(-2.25%) |
May 13, 2002 | 15.39 | 15.60 | 15.39 | 15.53 | 862,578 | +0.16(+1.04%) |
May 10, 2002 | 15.36 | 15.46 | 15.34 | 15.37 | 1,838,743 | -0.27(-1.70%) |
May 09, 2002 | 15.64 | 15.74 | 15.52 | 15.64 | 2,451,515 | -0.45(-2.82%) |
May 08, 2002 | 15.87 | 16.09 | 15.86 | 16.09 | 1,797,204 | +0.54(+3.46%) |
May 07, 2002 | 15.71 | 15.71 | 15.42 | 15.55 | 1,781,305 | -0.08(-0.54%) |
May 06, 2002 | 15.64 | 15.81 | 15.64 | 15.64 | 1,932,278 | -0.08(-0.53%) |
May 03, 2002 | 16.13 | 16.13 | 15.72 | 15.72 | 855,702 | -0.34(-2.09%) |
May 02, 2002 | 15.95 | 16.06 | 15.90 | 16.06 | 1,063,540 | +0.22(+1.41%) |