Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.70 | 15.91 | 15.67 | 15.78 | 2,501,100 | -0.02(-0.13%) |
Apr 29, 2003 | 15.91 | 16.13 | 15.68 | 15.80 | 2,421,400 | -0.19(-1.19%) |
Apr 28, 2003 | 15.17 | 16.02 | 15.15 | 15.99 | 3,398,600 | +0.75(+4.92%) |
Apr 25, 2003 | 15.62 | 15.96 | 15.23 | 15.24 | 1,866,500 | -0.68(-4.27%) |
Apr 24, 2003 | 15.99 | 16.09 | 15.71 | 15.92 | 2,627,400 | -0.20(-1.24%) |
Apr 23, 2003 | 15.90 | 16.21 | 15.80 | 16.12 | 3,337,300 | +0.01(+0.06%) |
Apr 22, 2003 | 15.80 | 16.27 | 15.80 | 16.11 | 4,178,400 | +0.13(+0.81%) |
Apr 21, 2003 | 15.50 | 16.00 | 15.48 | 15.98 | 1,737,600 | +0.18(+1.14%) |
Apr 17, 2003 | 15.54 | 15.87 | 15.19 | 15.80 | 2,569,100 | +0.45(+2.93%) |
Apr 16, 2003 | 15.65 | 15.80 | 15.32 | 15.35 | 2,966,800 | -0.19(-1.22%) |
Apr 15, 2003 | 15.15 | 15.76 | 14.96 | 15.54 | 6,287,500 | +0.44(+2.91%) |
Apr 14, 2003 | 15.00 | 15.23 | 14.84 | 15.10 | 4,364,000 | +0.08(+0.53%) |
Apr 11, 2003 | 15.25 | 15.44 | 14.85 | 15.02 | 1,839,800 | +0.02(+0.13%) |
Apr 10, 2003 | 14.66 | 15.02 | 14.55 | 15.00 | 1,965,400 | +0.01(+0.07%) |
Apr 09, 2003 | 15.05 | 15.36 | 14.95 | 14.99 | 2,043,100 | -0.10(-0.66%) |
Apr 08, 2003 | 15.15 | 15.28 | 14.92 | 15.09 | 1,714,400 | -0.01(-0.07%) |
Apr 07, 2003 | 15.68 | 15.72 | 14.98 | 15.10 | 3,454,100 | -0.02(-0.13%) |
Apr 04, 2003 | 15.50 | 15.50 | 14.93 | 15.12 | 3,050,400 | -0.41(-2.64%) |
Apr 03, 2003 | 15.48 | 15.88 | 15.12 | 15.53 | 3,409,000 | +0.39(+2.58%) |
Apr 02, 2003 | 14.95 | 15.22 | 14.88 | 15.14 | 3,880,200 | +0.53(+3.63%) |
Apr 01, 2003 | 14.73 | 14.91 | 14.25 | 14.61 | 2,697,700 | +0.14(+0.97%) |
Mar 31, 2003 | 14.44 | 14.50 | 14.20 | 14.47 | 2,917,104 | -0.37(-2.49%) |
Mar 28, 2003 | 15.14 | 15.55 | 14.70 | 14.84 | 3,355,278 | -0.61(-3.95%) |
Mar 27, 2003 | 15.09 | 15.64 | 14.98 | 15.45 | 2,227,540 | +0.11(+0.72%) |
Mar 26, 2003 | 15.07 | 15.50 | 14.98 | 15.34 | 1,986,577 | +0.22(+1.46%) |
Mar 25, 2003 | 14.94 | 15.36 | 14.88 | 15.12 | 1,965,269 | +0.12(+0.80%) |
Mar 24, 2003 | 15.30 | 15.38 | 14.85 | 15.00 | 3,401,444 | -0.87(-5.48%) |
Mar 21, 2003 | 16.10 | 16.12 | 15.58 | 15.87 | 3,423,706 | -0.12(-0.75%) |
Mar 20, 2003 | 15.74 | 16.08 | 15.55 | 15.99 | 6,214,653 | +0.19(+1.20%) |
Mar 19, 2003 | 16.18 | 16.32 | 15.50 | 15.80 | 4,208,534 | -0.52(-3.19%) |
Mar 18, 2003 | 16.00 | 16.37 | 15.61 | 16.32 | 3,989,326 | +0.52(+3.29%) |
Mar 17, 2003 | 15.14 | 16.10 | 15.02 | 15.80 | 5,174,313 | +0.55(+3.61%) |
Mar 14, 2003 | 15.13 | 15.60 | 14.50 | 15.25 | 3,521,579 | -0.05(-0.33%) |
Mar 13, 2003 | 14.65 | 15.49 | 14.60 | 15.30 | 4,986,300 | +0.95(+6.62%) |
Mar 12, 2003 | 14.20 | 14.50 | 14.09 | 14.35 | 2,635,412 | -0.01(-0.07%) |
Mar 11, 2003 | 14.44 | 14.61 | 14.26 | 14.36 | 2,075,600 | -0.04(-0.28%) |
Mar 10, 2003 | 14.30 | 14.55 | 14.26 | 14.40 | 1,623,100 | -0.21(-1.44%) |
Mar 07, 2003 | 14.15 | 14.97 | 14.10 | 14.61 | 2,038,600 | +0.05(+0.34%) |
Mar 06, 2003 | 14.34 | 14.70 | 14.22 | 14.56 | 1,479,600 | +0.11(+0.76%) |
Mar 05, 2003 | 14.45 | 14.66 | 14.29 | 14.45 | 1,725,200 | -0.06(-0.41%) |
Mar 04, 2003 | 14.51 | 14.72 | 14.43 | 14.51 | 1,300,400 | -0.09(-0.62%) |
Mar 03, 2003 | 14.76 | 15.19 | 14.58 | 14.60 | 1,584,600 | -0.27(-1.82%) |
Feb 28, 2003 | 14.84 | 15.06 | 14.52 | 14.87 | 3,876,600 | +0.07(+0.47%) |
Feb 27, 2003 | 14.65 | 14.92 | 14.50 | 14.80 | 1,767,400 | +0.26(+1.79%) |
Feb 26, 2003 | 14.97 | 15.02 | 14.50 | 14.54 | 2,463,300 | -0.51(-3.39%) |
Feb 25, 2003 | 14.72 | 15.08 | 14.44 | 15.05 | 2,679,300 | +0.00(+0.00%) |
Feb 24, 2003 | 14.99 | 15.25 | 14.97 | 15.05 | 1,942,300 | -0.17(-1.12%) |
Feb 21, 2003 | 15.09 | 15.25 | 14.95 | 15.22 | 3,019,300 | +0.06(+0.40%) |
Feb 20, 2003 | 15.24 | 15.46 | 15.02 | 15.16 | 2,233,900 | -0.07(-0.46%) |
Feb 19, 2003 | 14.80 | 15.60 | 14.75 | 15.23 | 5,063,800 | -0.24(-1.55%) |
Feb 18, 2003 | 14.60 | 15.52 | 14.47 | 15.47 | 4,665,400 | +0.97(+6.69%) |
Feb 14, 2003 | 14.13 | 14.50 | 14.06 | 14.50 | 2,103,700 | +0.40(+2.84%) |
Feb 13, 2003 | 14.32 | 14.45 | 13.90 | 14.10 | 2,551,500 | -0.23(-1.61%) |
Feb 12, 2003 | 14.10 | 14.48 | 14.07 | 14.33 | 2,400,900 | +0.20(+1.42%) |
Feb 11, 2003 | 14.06 | 14.55 | 14.00 | 14.13 | 2,941,100 | +0.19(+1.36%) |
Feb 10, 2003 | 13.73 | 14.00 | 13.55 | 13.94 | 1,911,100 | +0.12(+0.87%) |
Feb 07, 2003 | 14.04 | 14.18 | 13.64 | 13.82 | 2,003,500 | -0.13(-0.93%) |
Feb 06, 2003 | 14.00 | 14.13 | 13.76 | 13.95 | 2,698,100 | -0.16(-1.13%) |
Feb 05, 2003 | 14.24 | 14.50 | 14.00 | 14.11 | 3,265,300 | +0.02(+0.14%) |
Feb 04, 2003 | 14.22 | 14.33 | 14.06 | 14.09 | 2,407,100 | -0.46(-3.16%) |
Feb 03, 2003 | 14.50 | 14.74 | 14.41 | 14.55 | 1,961,000 | +0.22(+1.54%) |
Jan 31, 2003 | 14.35 | 14.62 | 14.15 | 14.33 | 2,109,100 | -0.22(-1.51%) |
Jan 30, 2003 | 15.14 | 15.20 | 14.48 | 14.55 | 2,988,487 | -0.59(-3.90%) |
Jan 29, 2003 | 15.00 | 15.20 | 14.45 | 15.14 | 3,905,000 | +0.24(+1.61%) |
Jan 28, 2003 | 15.10 | 15.17 | 14.70 | 14.90 | 3,668,500 | +0.06(+0.40%) |
Jan 27, 2003 | 14.70 | 15.17 | 14.45 | 14.84 | 4,245,000 | +0.04(+0.27%) |
Jan 24, 2003 | 15.20 | 15.23 | 14.64 | 14.80 | 4,697,500 | -0.65(-4.21%) |
Jan 23, 2003 | 15.70 | 15.79 | 15.22 | 15.45 | 12,036,100 | +1.19(+8.35%) |
Jan 22, 2003 | 13.86 | 14.55 | 13.83 | 14.26 | 5,146,700 | +0.28(+2.00%) |
Jan 21, 2003 | 14.49 | 14.60 | 13.84 | 13.98 | 5,924,500 | -0.46(-3.19%) |
Jan 17, 2003 | 14.96 | 14.98 | 14.38 | 14.44 | 3,919,100 | -0.90(-5.87%) |
Jan 16, 2003 | 16.00 | 16.00 | 15.21 | 15.34 | 2,752,600 | -0.38(-2.42%) |
Jan 15, 2003 | 15.79 | 15.88 | 15.41 | 15.72 | 3,350,900 | -0.27(-1.69%) |
Jan 14, 2003 | 15.35 | 16.00 | 15.15 | 15.99 | 3,377,300 | +0.55(+3.56%) |
Jan 13, 2003 | 15.85 | 15.95 | 15.25 | 15.44 | 3,418,800 | -0.08(-0.52%) |
Jan 10, 2003 | 15.10 | 15.68 | 15.04 | 15.52 | 3,192,800 | +0.02(+0.13%) |
Jan 09, 2003 | 15.01 | 15.65 | 14.86 | 15.50 | 3,998,000 | +0.83(+5.66%) |
Jan 08, 2003 | 14.98 | 15.04 | 14.51 | 14.67 | 4,001,600 | -0.44(-2.91%) |
Jan 07, 2003 | 15.02 | 15.34 | 14.70 | 15.11 | 4,531,900 | +0.09(+0.60%) |
Jan 06, 2003 | 14.74 | 15.15 | 14.68 | 15.02 | 5,121,700 | +0.33(+2.25%) |
Jan 03, 2003 | 14.21 | 14.70 | 14.14 | 14.69 | 4,706,500 | +0.64(+4.56%) |
Jan 02, 2003 | 13.80 | 14.20 | 13.37 | 14.05 | 5,462,200 | +1.08(+8.33%) |
Dec 31, 2002 | 12.97 | 13.23 | 12.88 | 12.97 | 1,688,700 | -0.08(-0.61%) |
Dec 30, 2002 | 13.31 | 13.33 | 12.83 | 13.05 | 2,213,800 | -0.22(-1.66%) |
Dec 27, 2002 | 13.30 | 13.59 | 13.12 | 13.27 | 1,673,200 | -0.22(-1.63%) |
Dec 26, 2002 | 13.71 | 13.96 | 13.35 | 13.49 | 1,717,200 | -0.15(-1.10%) |
Dec 24, 2002 | 13.65 | 13.93 | 13.62 | 13.64 | 822,200 | -0.21(-1.52%) |
Dec 23, 2002 | 13.43 | 13.98 | 13.23 | 13.85 | 2,646,600 | +0.41(+3.05%) |
Dec 20, 2002 | 13.43 | 13.70 | 13.23 | 13.44 | 3,115,200 | +0.26(+1.97%) |
Dec 19, 2002 | 13.07 | 13.45 | 12.92 | 13.18 | 5,100,800 | +0.03(+0.23%) |
Dec 18, 2002 | 13.61 | 13.76 | 13.01 | 13.15 | 4,157,300 | -0.67(-4.85%) |
Dec 17, 2002 | 13.90 | 14.09 | 13.70 | 13.82 | 2,164,000 | -0.11(-0.79%) |
Dec 16, 2002 | 13.31 | 14.06 | 13.25 | 13.93 | 2,727,400 | +0.49(+3.65%) |
Dec 13, 2002 | 14.08 | 14.11 | 13.33 | 13.44 | 4,346,300 | -0.75(-5.29%) |
Dec 12, 2002 | 14.01 | 14.21 | 13.90 | 14.19 | 3,569,100 | +0.40(+2.90%) |
Dec 11, 2002 | 13.74 | 14.20 | 13.63 | 13.79 | 4,823,900 | -0.12(-0.86%) |
Dec 10, 2002 | 14.02 | 14.42 | 13.82 | 13.91 | 5,225,100 | +0.17(+1.24%) |
Dec 09, 2002 | 14.35 | 14.35 | 13.65 | 13.74 | 5,789,300 | -0.75(-5.18%) |
Dec 06, 2002 | 14.20 | 14.69 | 14.19 | 14.49 | 5,125,800 | -0.43(-2.88%) |
Dec 05, 2002 | 15.64 | 15.90 | 14.89 | 14.92 | 4,827,100 | -0.58(-3.74%) |
Dec 04, 2002 | 15.78 | 15.93 | 15.47 | 15.50 | 3,676,800 | -0.57(-3.55%) |
Dec 03, 2002 | 16.84 | 16.84 | 16.00 | 16.07 | 3,399,000 | -0.79(-4.69%) |
Dec 02, 2002 | 17.50 | 18.00 | 16.85 | 16.86 | 3,936,900 | -0.19(-1.11%) |
Nov 29, 2002 | 17.30 | 17.49 | 17.00 | 17.05 | 2,027,100 | +0.05(+0.29%) |
Nov 27, 2002 | 16.77 | 17.20 | 16.51 | 17.00 | 4,747,700 | +0.80(+4.94%) |
Nov 26, 2002 | 16.90 | 17.10 | 16.13 | 16.20 | 3,826,400 | -0.93(-5.43%) |
Nov 25, 2002 | 17.06 | 17.43 | 16.96 | 17.13 | 3,878,600 | +0.05(+0.29%) |
Nov 22, 2002 | 16.95 | 17.38 | 16.90 | 17.08 | 4,069,100 | -0.38(-2.18%) |
Nov 21, 2002 | 16.22 | 17.80 | 16.18 | 17.46 | 8,677,000 | +1.54(+9.67%) |
Nov 20, 2002 | 15.35 | 16.02 | 15.05 | 15.92 | 3,629,000 | +0.64(+4.19%) |
Nov 19, 2002 | 15.50 | 15.55 | 15.10 | 15.28 | 3,381,200 | -0.57(-3.60%) |
Nov 18, 2002 | 16.29 | 16.30 | 15.74 | 15.85 | 3,851,000 | -0.20(-1.25%) |
Nov 15, 2002 | 15.45 | 16.20 | 14.95 | 16.05 | 5,203,200 | +0.68(+4.42%) |
Nov 14, 2002 | 15.23 | 15.44 | 14.63 | 15.37 | 5,936,800 | +0.47(+3.15%) |
Nov 13, 2002 | 13.80 | 15.18 | 13.65 | 14.90 | 7,694,800 | +0.99(+7.12%) |
Nov 12, 2002 | 13.90 | 14.27 | 13.69 | 13.91 | 3,635,900 | +0.16(+1.16%) |
Nov 11, 2002 | 14.31 | 14.31 | 13.70 | 13.75 | 3,460,700 | -0.61(-4.25%) |
Nov 08, 2002 | 14.80 | 15.12 | 14.22 | 14.36 | 4,215,300 | -0.40(-2.71%) |
Nov 07, 2002 | 15.25 | 15.30 | 14.37 | 14.76 | 4,472,400 | -0.79(-5.08%) |
Nov 06, 2002 | 15.05 | 15.68 | 14.68 | 15.55 | 6,210,500 | -0.05(-0.32%) |
Nov 05, 2002 | 14.65 | 15.66 | 14.54 | 15.60 | 4,211,700 | +0.80(+5.41%) |
Nov 04, 2002 | 14.88 | 15.40 | 14.61 | 14.80 | 4,590,800 | +0.55(+3.86%) |
Nov 01, 2002 | 13.73 | 14.40 | 13.56 | 14.25 | 3,283,700 | +0.46(+3.34%) |
Oct 31, 2002 | 14.01 | 14.36 | 13.63 | 13.79 | 3,118,700 | -0.16(-1.15%) |
Oct 30, 2002 | 13.61 | 14.40 | 13.45 | 13.95 | 3,929,543 | +0.45(+3.33%) |
Oct 29, 2002 | 14.30 | 14.82 | 13.40 | 13.50 | 3,998,300 | -0.73(-5.13%) |
Oct 28, 2002 | 14.82 | 14.99 | 14.07 | 14.23 | 3,598,500 | -0.29(-2.00%) |
Oct 25, 2002 | 13.63 | 14.62 | 13.50 | 14.52 | 3,950,760 | +0.63(+4.54%) |
Oct 24, 2002 | 13.93 | 14.37 | 13.56 | 13.89 | 5,579,427 | +0.44(+3.27%) |
Oct 23, 2002 | 12.97 | 13.49 | 12.87 | 13.45 | 3,108,466 | +0.36(+2.75%) |
Oct 22, 2002 | 12.96 | 13.48 | 12.75 | 13.09 | 4,663,815 | +0.07(+0.54%) |
Oct 21, 2002 | 13.20 | 13.37 | 13.00 | 13.02 | 5,888,300 | -0.29(-2.18%) |
Oct 18, 2002 | 13.65 | 14.00 | 13.03 | 13.31 | 22,215,348 | -3.42(-20.44%) |
Oct 17, 2002 | 17.19 | 17.34 | 16.55 | 16.73 | 4,850,114 | +0.68(+4.24%) |
Oct 16, 2002 | 15.64 | 16.20 | 15.61 | 16.05 | 4,771,100 | +0.11(+0.69%) |
Oct 15, 2002 | 16.15 | 16.35 | 15.74 | 15.94 | 5,234,627 | +0.65(+4.25%) |
Oct 14, 2002 | 14.63 | 15.59 | 14.33 | 15.29 | 4,663,300 | +0.37(+2.48%) |
Oct 11, 2002 | 14.29 | 15.05 | 14.25 | 14.92 | 5,589,612 | +0.93(+6.65%) |
Oct 10, 2002 | 13.05 | 14.10 | 13.02 | 13.99 | 5,002,200 | +0.99(+7.62%) |
Oct 09, 2002 | 12.97 | 13.39 | 12.62 | 13.00 | 4,354,000 | -0.10(-0.76%) |
Oct 08, 2002 | 13.29 | 13.41 | 12.80 | 13.10 | 3,962,000 | +0.04(+0.31%) |
Oct 07, 2002 | 13.54 | 13.80 | 13.00 | 13.06 | 4,656,500 | -0.53(-3.89%) |
Oct 04, 2002 | 13.46 | 13.85 | 13.17 | 13.59 | 4,482,320 | +0.18(+1.33%) |
Oct 03, 2002 | 13.75 | 13.96 | 13.35 | 13.41 | 7,857,847 | +0.41(+3.16%) |
Oct 02, 2002 | 13.11 | 13.85 | 12.98 | 13.00 | 5,771,255 | -0.23(-1.74%) |
Oct 01, 2002 | 14.00 | 14.01 | 12.78 | 13.23 | 6,786,400 | -0.51(-3.71%) |
Sep 30, 2002 | 13.79 | 14.38 | 13.57 | 13.74 | 5,341,598 | -0.46(-3.24%) |
Sep 27, 2002 | 14.64 | 14.96 | 14.18 | 14.20 | 5,033,500 | -0.63(-4.25%) |
Sep 26, 2002 | 15.27 | 15.40 | 14.70 | 14.83 | 5,360,288 | -0.42(-2.75%) |
Sep 25, 2002 | 15.17 | 15.42 | 14.07 | 15.25 | 6,342,948 | +0.25(+1.67%) |
Sep 24, 2002 | 14.54 | 15.47 | 14.50 | 15.00 | 4,410,400 | -0.01(-0.07%) |
Sep 23, 2002 | 15.20 | 15.40 | 14.81 | 15.01 | 5,306,500 | -0.52(-3.35%) |
Sep 20, 2002 | 16.22 | 16.26 | 15.14 | 15.53 | 5,333,797 | -0.22(-1.40%) |
Sep 19, 2002 | 16.67 | 16.74 | 15.64 | 15.75 | 5,303,700 | -1.42(-8.27%) |
Sep 18, 2002 | 16.51 | 17.35 | 16.35 | 17.17 | 3,832,900 | +0.11(+0.64%) |
Sep 17, 2002 | 17.60 | 17.80 | 16.90 | 17.06 | 3,590,237 | -0.05(-0.29%) |
Sep 16, 2002 | 17.63 | 17.76 | 17.00 | 17.11 | 329,580,000 | -0.68(-3.82%) |
Sep 13, 2002 | 17.45 | 17.92 | 17.33 | 17.79 | 2,460,755 | +0.34(+1.95%) |
Sep 12, 2002 | 17.98 | 17.98 | 17.40 | 17.45 | 3,317,282 | -0.91(-4.96%) |
Sep 11, 2002 | 18.27 | 18.75 | 18.00 | 18.36 | 3,204,000 | +0.43(+2.40%) |
Sep 10, 2002 | 17.65 | 18.19 | 17.55 | 17.93 | 4,023,500 | +0.06(+0.34%) |
Sep 09, 2002 | 16.65 | 17.96 | 16.55 | 17.87 | 4,432,300 | +0.80(+4.69%) |
Sep 06, 2002 | 16.47 | 17.49 | 16.46 | 17.07 | 4,448,809 | +0.90(+5.57%) |
Sep 05, 2002 | 16.09 | 16.86 | 15.95 | 16.17 | 6,170,100 | -0.29(-1.76%) |
Sep 04, 2002 | 15.67 | 16.74 | 15.61 | 16.46 | 4,338,300 | +0.91(+5.85%) |
Sep 03, 2002 | 16.30 | 16.38 | 15.55 | 15.55 | 5,260,400 | -1.20(-7.17%) |
Aug 30, 2002 | 17.02 | 17.49 | 16.70 | 16.75 | 2,407,200 | -0.67(-3.84%) |
Aug 29, 2002 | 16.82 | 17.55 | 16.60 | 17.42 | 4,090,300 | +0.35(+2.05%) |
Aug 28, 2002 | 17.59 | 17.83 | 16.86 | 17.07 | 4,554,300 | -0.71(-3.99%) |
Aug 27, 2002 | 18.92 | 19.03 | 17.67 | 17.78 | 4,872,900 | -0.93(-4.97%) |
Aug 26, 2002 | 18.78 | 18.95 | 18.15 | 18.71 | 3,605,300 | +0.32(+1.74%) |
Aug 23, 2002 | 18.45 | 18.89 | 18.30 | 18.39 | 3,882,203 | +0.00(+0.00%) |
Aug 22, 2002 | 18.25 | 18.88 | 18.15 | 18.39 | 4,528,100 | +0.00(+0.00%) |
Aug 21, 2002 | 17.76 | 18.70 | 17.72 | 18.39 | 5,987,600 | +0.83(+4.73%) |
Aug 20, 2002 | 18.18 | 18.75 | 17.55 | 17.56 | 6,005,228 | -0.44(-2.44%) |
Aug 16, 2002 | 17.32 | 18.29 | 17.28 | 18.00 | 5,622,836 | +0.21(+1.18%) |
Aug 15, 2002 | 17.59 | 17.96 | 16.90 | 17.79 | 6,587,040 | +0.70(+4.10%) |
Aug 14, 2002 | 15.96 | 17.23 | 15.71 | 17.09 | 6,503,600 | +1.29(+8.16%) |
Aug 13, 2002 | 16.72 | 17.50 | 15.76 | 15.80 | 6,796,609 | -1.09(-6.45%) |
Aug 12, 2002 | 16.83 | 16.90 | 16.28 | 16.89 | 3,958,000 | +1.30(+8.34%) |
Aug 07, 2002 | 16.30 | 16.60 | 14.93 | 15.59 | 6,269,000 | -0.12(-0.76%) |
Aug 06, 2002 | 15.35 | 16.16 | 15.12 | 15.71 | 6,278,100 | +0.84(+5.65%) |
Aug 05, 2002 | 16.00 | 16.15 | 14.73 | 14.87 | 7,139,900 | -1.19(-7.41%) |
Aug 02, 2002 | 15.95 | 16.49 | 15.72 | 16.06 | 5,239,000 | +0.19(+1.20%) |
Aug 01, 2002 | 16.75 | 17.30 | 15.80 | 15.87 | 5,662,817 | -0.91(-5.42%) |
Jul 31, 2002 | 17.52 | 17.55 | 16.63 | 16.78 | 5,394,300 | -0.69(-3.95%) |
Jul 30, 2002 | 16.65 | 18.01 | 16.57 | 17.47 | 7,322,016 | +0.66(+3.93%) |
Jul 29, 2002 | 16.49 | 17.25 | 16.30 | 16.81 | 5,546,600 | +1.11(+7.07%) |
Jul 26, 2002 | 15.30 | 15.75 | 14.95 | 15.70 | 258,530,000 | +0.65(+4.32%) |
Jul 25, 2002 | 15.30 | 15.66 | 14.90 | 15.05 | 5,991,400 | -0.71(-4.51%) |
Jul 24, 2002 | 13.75 | 15.80 | 13.50 | 15.76 | 7,130,167 | +1.54(+10.83%) |
Jul 23, 2002 | 15.10 | 15.50 | 14.12 | 14.22 | 9,183,500 | -0.71(-4.76%) |
Jul 22, 2002 | 14.60 | 14.95 | 14.00 | 14.93 | 12,230,400 | +1.07(+7.73%) |
Jul 19, 2002 | 13.50 | 14.23 | 13.41 | 13.86 | 4,198,200 | -0.26(-1.84%) |
Jul 17, 2002 | 14.94 | 14.98 | 13.80 | 14.12 | 5,380,300 | +0.79(+5.93%) |
Jul 12, 2002 | 13.50 | 13.75 | 12.70 | 13.33 | 5,304,700 | +0.15(+1.14%) |
Jul 11, 2002 | 12.77 | 13.24 | 12.10 | 13.18 | 3,600,000 | +0.14(+1.07%) |
Jul 10, 2002 | 13.53 | 14.00 | 12.77 | 13.04 | 3,727,100 | -0.37(-2.76%) |
Jul 09, 2002 | 13.83 | 14.09 | 13.17 | 13.41 | 3,162,800 | -0.42(-3.04%) |
Jul 08, 2002 | 14.26 | 14.60 | 13.70 | 13.83 | 3,911,600 | -0.43(-3.02%) |
Jul 05, 2002 | 14.66 | 14.87 | 14.10 | 14.26 | 3,210,700 | -0.11(-0.77%) |
Jul 04, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,996,800 | +0.00(+0.00%) |
Jul 03, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,988,100 | +1.79(+14.23%) |
Jul 02, 2002 | 11.25 | 12.76 | 10.37 | 12.58 | 12,762,800 | +0.47(+3.88%) |
Jul 01, 2002 | 13.16 | 13.48 | 12.00 | 12.11 | 4,813,800 | -1.45(-10.69%) |
Jun 28, 2002 | 13.50 | 14.10 | 13.39 | 13.56 | 4,118,100 | +0.00(+0.00%) |
Jun 27, 2002 | 13.40 | 13.73 | 12.80 | 13.56 | 5,230,500 | +0.56(+4.31%) |
Jun 26, 2002 | 12.25 | 13.50 | 12.00 | 13.00 | 7,733,900 | -0.01(-0.08%) |
Jun 25, 2002 | 13.70 | 14.02 | 12.74 | 13.01 | 6,424,600 | -1.29(-9.02%) |
Jun 21, 2002 | 14.36 | 14.93 | 14.25 | 14.30 | 4,409,800 | -0.29(-1.99%) |
Jun 20, 2002 | 14.80 | 15.02 | 14.51 | 14.59 | 5,076,400 | -0.39(-2.60%) |
Jun 19, 2002 | 15.25 | 15.40 | 14.78 | 14.98 | 4,050,600 | -0.43(-2.79%) |
Jun 18, 2002 | 15.39 | 15.95 | 15.32 | 15.41 | 3,310,800 | -0.13(-0.84%) |
Jun 17, 2002 | 15.39 | 15.70 | 15.25 | 15.54 | 3,452,600 | +0.35(+2.30%) |
Jun 14, 2002 | 14.60 | 15.28 | 14.10 | 15.19 | 9,371,200 | -0.27(-1.75%) |
Jun 12, 2002 | 15.64 | 15.65 | 14.65 | 15.46 | 10,628,900 | -0.45(-2.83%) |
Jun 11, 2002 | 16.69 | 16.80 | 15.82 | 15.91 | 5,083,500 | -0.89(-5.30%) |
Jun 10, 2002 | 16.76 | 17.49 | 16.26 | 16.80 | 4,883,800 | +0.05(+0.30%) |
Jun 07, 2002 | 16.10 | 16.91 | 16.09 | 16.75 | 4,908,600 | -0.16(-0.95%) |
Jun 06, 2002 | 16.70 | 17.71 | 16.45 | 16.91 | 5,265,500 | +0.00(+0.00%) |
Jun 05, 2002 | 16.92 | 17.29 | 15.93 | 16.91 | 7,797,100 | +0.65(+4.00%) |
May 31, 2002 | 17.05 | 17.24 | 16.16 | 16.26 | 4,881,800 | -1.45(-8.19%) |
May 28, 2002 | 18.24 | 18.25 | 17.45 | 17.71 | 4,360,200 | -0.29(-1.61%) |
May 27, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,682,900 | +0.00(+0.00%) |
May 24, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,646,600 | -0.01(-0.06%) |
May 23, 2002 | 17.71 | 18.18 | 17.25 | 18.01 | 4,982,600 | +0.69(+3.98%) |
May 22, 2002 | 18.26 | 18.67 | 16.85 | 17.32 | 11,805,200 | -1.43(-7.63%) |
May 21, 2002 | 20.10 | 20.11 | 18.65 | 18.75 | 5,987,600 | -1.05(-5.30%) |
May 20, 2002 | 19.88 | 20.16 | 19.47 | 19.80 | 4,095,400 | -0.41(-2.03%) |
May 17, 2002 | 20.35 | 20.68 | 19.73 | 20.21 | 5,893,900 | +0.48(+2.43%) |
May 16, 2002 | 19.24 | 19.96 | 19.02 | 19.73 | 4,859,400 | +0.65(+3.41%) |
May 15, 2002 | 19.26 | 20.35 | 18.53 | 19.08 | 7,609,300 | -0.73(-3.69%) |
May 14, 2002 | 19.03 | 20.05 | 18.97 | 19.81 | 7,702,600 | +1.59(+8.73%) |
May 13, 2002 | 17.80 | 18.43 | 17.41 | 18.22 | 3,492,000 | +0.74(+4.23%) |
May 10, 2002 | 18.56 | 18.70 | 17.05 | 17.48 | 5,166,400 | -0.81(-4.43%) |
May 09, 2002 | 18.37 | 18.68 | 17.65 | 18.29 | 6,375,600 | -0.65(-3.43%) |
May 08, 2002 | 17.28 | 19.18 | 17.25 | 18.94 | 10,743,200 | +2.59(+15.84%) |
May 07, 2002 | 16.42 | 16.65 | 15.76 | 16.35 | 5,445,300 | +0.35(+2.19%) |
May 06, 2002 | 16.52 | 16.69 | 15.73 | 16.00 | 5,873,500 | -0.64(-3.85%) |
May 03, 2002 | 17.09 | 17.16 | 16.33 | 16.64 | 5,686,100 | -0.26(-1.54%) |
May 02, 2002 | 17.20 | 17.85 | 16.76 | 16.90 | 6,186,500 | -0.53(-3.04%) |