Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.58 | 14.68 | 14.50 | 14.64 | 8,036,705 | +0.19(+1.32%) |
May 29, 2003 | 14.61 | 14.64 | 14.43 | 14.45 | 5,160,335 | -0.16(-1.07%) |
May 28, 2003 | 14.77 | 14.78 | 14.55 | 14.61 | 5,024,662 | -0.08(-0.52%) |
May 27, 2003 | 14.73 | 14.92 | 14.67 | 14.68 | 4,615,549 | -0.19(-1.25%) |
May 23, 2003 | 14.50 | 14.98 | 14.35 | 14.87 | 3,907,538 | +0.33(+2.26%) |
May 22, 2003 | 14.51 | 14.73 | 14.47 | 14.54 | 2,997,666 | +0.03(+0.22%) |
May 21, 2003 | 14.72 | 14.72 | 14.47 | 14.51 | 2,848,816 | -0.21(-1.42%) |
May 20, 2003 | 14.76 | 14.86 | 14.55 | 14.72 | 3,542,451 | -0.09(-0.60%) |
May 19, 2003 | 15.03 | 15.11 | 14.76 | 14.81 | 3,225,284 | -0.37(-2.43%) |
May 16, 2003 | 15.08 | 15.30 | 15.03 | 15.18 | 2,820,064 | -0.02(-0.11%) |
May 15, 2003 | 15.38 | 15.46 | 15.15 | 15.19 | 3,529,573 | -0.15(-0.98%) |
May 14, 2003 | 15.28 | 15.37 | 15.20 | 15.34 | 3,868,005 | +0.06(+0.38%) |
May 13, 2003 | 15.11 | 15.29 | 14.98 | 15.28 | 3,161,491 | +0.17(+1.10%) |
May 12, 2003 | 14.89 | 15.17 | 14.77 | 15.12 | 3,238,462 | +0.29(+1.97%) |
May 09, 2003 | 14.81 | 14.87 | 14.75 | 14.82 | 2,733,809 | +0.13(+0.85%) |
May 08, 2003 | 14.76 | 14.90 | 14.64 | 14.70 | 2,235,446 | -0.18(-1.18%) |
May 07, 2003 | 14.81 | 14.91 | 14.74 | 14.87 | 6,221,752 | +0.01(+0.08%) |
May 06, 2003 | 14.92 | 15.03 | 14.77 | 14.86 | 4,261,244 | +0.09(+0.60%) |
May 05, 2003 | 15.00 | 15.11 | 14.63 | 14.77 | 4,099,516 | -0.22(-1.48%) |
May 02, 2003 | 14.85 | 15.12 | 14.81 | 15.00 | 5,016,277 | +0.38(+2.57%) |
May 01, 2003 | 14.68 | 14.73 | 14.40 | 14.62 | 2,710,149 | -0.06(-0.42%) |
Apr 30, 2003 | 14.70 | 14.91 | 14.65 | 14.68 | 3,163,288 | -0.22(-1.50%) |
Apr 29, 2003 | 14.94 | 15.18 | 14.70 | 14.91 | 7,842,631 | +0.46(+3.19%) |
Apr 28, 2003 | 14.22 | 14.54 | 14.15 | 14.45 | 2,490,018 | +0.18(+1.28%) |
Apr 25, 2003 | 14.36 | 14.44 | 14.21 | 14.26 | 2,313,315 | -0.12(-0.81%) |
Apr 24, 2003 | 14.46 | 14.52 | 14.34 | 14.38 | 2,413,647 | -0.12(-0.85%) |
Apr 23, 2003 | 14.47 | 14.63 | 14.33 | 14.50 | 3,169,278 | +0.05(+0.32%) |
Apr 22, 2003 | 14.20 | 14.57 | 14.20 | 14.46 | 4,869,822 | +0.32(+2.24%) |
Apr 21, 2003 | 13.99 | 14.33 | 13.99 | 14.14 | 3,854,527 | +0.15(+1.07%) |
Apr 17, 2003 | 13.65 | 14.09 | 13.63 | 13.99 | 4,146,237 | +0.31(+2.27%) |
Apr 16, 2003 | 13.69 | 13.79 | 13.57 | 13.68 | 4,292,093 | +0.05(+0.38%) |
Apr 15, 2003 | 13.56 | 13.65 | 13.37 | 13.63 | 3,478,359 | +0.07(+0.48%) |
Apr 14, 2003 | 13.41 | 13.57 | 13.36 | 13.56 | 4,807,228 | +0.17(+1.27%) |
Apr 11, 2003 | 13.61 | 13.61 | 13.31 | 13.39 | 5,887,214 | -0.19(-1.42%) |
Apr 10, 2003 | 13.97 | 13.97 | 13.45 | 13.59 | 5,934,535 | -0.38(-2.71%) |
Apr 09, 2003 | 13.93 | 14.09 | 13.89 | 13.97 | 3,974,027 | -0.01(-0.06%) |
Apr 08, 2003 | 13.99 | 14.07 | 13.76 | 13.97 | 4,228,000 | -0.05(-0.36%) |
Apr 07, 2003 | 13.86 | 14.09 | 13.74 | 14.02 | 6,673,394 | +0.12(+0.89%) |
Apr 04, 2003 | 14.42 | 14.43 | 13.90 | 13.90 | 6,883,042 | -0.54(-3.72%) |
Apr 03, 2003 | 14.52 | 14.60 | 14.36 | 14.44 | 2,590,050 | -0.09(-0.60%) |
Apr 02, 2003 | 14.62 | 14.63 | 14.14 | 14.52 | 4,774,283 | -0.04(-0.30%) |
Apr 01, 2003 | 14.37 | 14.67 | 14.34 | 14.57 | 4,503,837 | +0.24(+1.70%) |
Mar 31, 2003 | 14.32 | 14.58 | 14.18 | 14.32 | 3,933,894 | -0.11(-0.76%) |
Mar 28, 2003 | 14.28 | 14.56 | 14.17 | 14.43 | 4,136,354 | +0.13(+0.89%) |
Mar 27, 2003 | 13.86 | 14.36 | 13.86 | 14.31 | 6,673,693 | +0.34(+2.40%) |
Mar 26, 2003 | 14.11 | 14.11 | 13.86 | 13.97 | 2,911,411 | -0.01(-0.10%) |
Mar 25, 2003 | 14.12 | 14.12 | 13.92 | 13.99 | 3,640,087 | -0.11(-0.78%) |
Mar 24, 2003 | 13.79 | 14.14 | 13.75 | 14.10 | 7,087,898 | +0.35(+2.53%) |
Mar 21, 2003 | 14.19 | 14.21 | 13.41 | 13.75 | 11,365,615 | -0.43(-3.06%) |
Mar 20, 2003 | 14.60 | 14.60 | 14.14 | 14.18 | 4,699,109 | -0.42(-2.86%) |
Mar 19, 2003 | 14.63 | 14.71 | 14.47 | 14.60 | 3,763,780 | +0.22(+1.50%) |
Mar 18, 2003 | 14.42 | 14.73 | 14.31 | 14.38 | 6,389,770 | -0.00(-0.01%) |
Mar 17, 2003 | 14.09 | 14.39 | 13.89 | 14.39 | 7,650,353 | +0.30(+2.10%) |
Mar 14, 2003 | 13.66 | 14.20 | 13.63 | 14.09 | 6,180,422 | +0.56(+4.12%) |
Mar 13, 2003 | 13.42 | 13.55 | 13.33 | 13.53 | 4,228,000 | +0.23(+1.69%) |
Mar 12, 2003 | 13.19 | 13.36 | 13.07 | 13.31 | 5,193,878 | +0.12(+0.90%) |
Mar 11, 2003 | 13.58 | 13.61 | 13.19 | 13.19 | 6,183,417 | -0.38(-2.77%) |
Mar 10, 2003 | 13.66 | 13.76 | 13.53 | 13.56 | 6,057,927 | -0.25(-1.79%) |
Mar 07, 2003 | 14.03 | 14.14 | 13.78 | 13.81 | 4,924,031 | -0.22(-1.58%) |
Mar 06, 2003 | 13.77 | 14.07 | 13.65 | 14.03 | 8,613,536 | +0.05(+0.37%) |
Mar 05, 2003 | 14.03 | 14.12 | 13.71 | 13.98 | 14,917,950 | -0.59(-4.02%) |
Mar 04, 2003 | 14.43 | 14.72 | 14.22 | 14.57 | 4,885,696 | +0.11(+0.74%) |
Mar 03, 2003 | 14.55 | 14.69 | 14.42 | 14.46 | 3,871,000 | -0.01(-0.09%) |
Feb 28, 2003 | 14.37 | 14.55 | 14.37 | 14.47 | 3,856,324 | -0.05(-0.34%) |
Feb 27, 2003 | 14.69 | 14.72 | 14.37 | 14.52 | 5,210,051 | -0.16(-1.09%) |
Feb 26, 2003 | 14.83 | 14.89 | 14.43 | 14.68 | 5,548,782 | -0.13(-0.89%) |
Feb 25, 2003 | 14.71 | 14.96 | 14.71 | 14.82 | 6,140,888 | -0.01(-0.05%) |
Feb 24, 2003 | 15.21 | 15.22 | 14.82 | 14.82 | 4,709,891 | -0.41(-2.69%) |
Feb 21, 2003 | 15.28 | 15.34 | 15.13 | 15.23 | 5,413,410 | -0.00(-0.03%) |
Feb 20, 2003 | 15.57 | 15.60 | 15.18 | 15.24 | 3,567,309 | -0.34(-2.17%) |
Feb 19, 2003 | 15.32 | 15.59 | 15.30 | 15.57 | 3,883,578 | +0.25(+1.63%) |
Feb 18, 2003 | 15.42 | 15.42 | 15.08 | 15.32 | 5,234,909 | -0.06(-0.41%) |
Feb 14, 2003 | 15.26 | 15.46 | 15.11 | 15.39 | 3,214,202 | +0.13(+0.84%) |
Feb 13, 2003 | 15.21 | 15.32 | 14.97 | 15.26 | 3,466,678 | +0.03(+0.16%) |
Feb 12, 2003 | 15.48 | 15.49 | 15.08 | 15.23 | 4,183,375 | -0.03(-0.16%) |
Feb 11, 2003 | 15.34 | 15.36 | 15.13 | 15.26 | 2,478,638 | -0.07(-0.45%) |
Feb 10, 2003 | 15.31 | 15.43 | 15.14 | 15.33 | 2,442,398 | +0.02(+0.13%) |
Feb 07, 2003 | 15.36 | 15.52 | 15.25 | 15.31 | 2,412,449 | +0.03(+0.22%) |
Feb 06, 2003 | 15.43 | 15.44 | 15.18 | 15.27 | 2,275,279 | -0.16(-1.03%) |
Feb 05, 2003 | 15.54 | 15.67 | 15.37 | 15.43 | 3,479,856 | -0.11(-0.69%) |
Feb 04, 2003 | 15.37 | 15.57 | 15.35 | 15.54 | 3,416,962 | +0.13(+0.81%) |
Feb 03, 2003 | 15.26 | 15.54 | 15.20 | 15.41 | 3,536,761 | +0.15(+1.01%) |
Jan 31, 2003 | 15.15 | 15.51 | 15.14 | 15.26 | 5,071,084 | -0.05(-0.31%) |
Jan 30, 2003 | 15.41 | 15.44 | 15.25 | 15.31 | 3,652,966 | -0.17(-1.09%) |
Jan 29, 2003 | 15.19 | 15.60 | 15.18 | 15.48 | 4,789,258 | +0.14(+0.93%) |
Jan 28, 2003 | 14.76 | 15.46 | 14.76 | 15.33 | 5,539,198 | +0.58(+3.91%) |
Jan 27, 2003 | 15.09 | 15.14 | 14.69 | 14.76 | 3,961,448 | -0.31(-2.06%) |
Jan 24, 2003 | 15.36 | 15.56 | 15.07 | 15.07 | 5,017,474 | -0.31(-2.01%) |
Jan 23, 2003 | 15.14 | 15.54 | 15.02 | 15.38 | 5,919,560 | +0.40(+2.65%) |
Jan 22, 2003 | 15.79 | 16.03 | 14.94 | 14.98 | 11,618,690 | -0.81(-5.16%) |
Jan 21, 2003 | 15.91 | 15.96 | 15.75 | 15.79 | 2,607,421 | -0.12(-0.73%) |
Jan 17, 2003 | 16.18 | 16.18 | 15.89 | 15.91 | 3,707,474 | -0.26(-1.63%) |
Jan 16, 2003 | 16.19 | 16.34 | 16.16 | 16.17 | 2,930,279 | +0.01(+0.08%) |
Jan 15, 2003 | 16.30 | 16.32 | 16.08 | 16.16 | 2,918,898 | -0.15(-0.91%) |
Jan 14, 2003 | 16.44 | 16.45 | 16.26 | 16.31 | 2,870,679 | -0.06(-0.37%) |
Jan 13, 2003 | 16.44 | 16.51 | 16.21 | 16.37 | 3,825,176 | -0.13(-0.78%) |
Jan 10, 2003 | 16.36 | 16.58 | 16.36 | 16.50 | 2,513,080 | -0.01(-0.03%) |
Jan 09, 2003 | 16.42 | 16.50 | 16.07 | 16.50 | 5,686,551 | +0.10(+0.62%) |
Jan 08, 2003 | 16.43 | 16.69 | 16.33 | 16.40 | 2,755,073 | -0.03(-0.17%) |
Jan 07, 2003 | 16.77 | 16.77 | 16.37 | 16.43 | 4,669,758 | -0.34(-2.01%) |
Jan 06, 2003 | 16.62 | 16.88 | 16.60 | 16.77 | 5,551,178 | +0.17(+1.04%) |
Jan 03, 2003 | 16.66 | 16.66 | 16.45 | 16.59 | 3,076,434 | -0.07(-0.40%) |
Jan 02, 2003 | 16.20 | 16.69 | 16.19 | 16.66 | 4,040,215 | +0.47(+2.89%) |
Dec 31, 2002 | 16.22 | 16.25 | 16.06 | 16.19 | 2,432,215 | -0.06(-0.38%) |
Dec 30, 2002 | 16.33 | 16.35 | 16.06 | 16.26 | 3,238,462 | -0.09(-0.56%) |
Dec 27, 2002 | 16.32 | 16.50 | 16.32 | 16.35 | 2,519,669 | -0.01(-0.07%) |
Dec 26, 2002 | 16.49 | 16.56 | 16.20 | 16.36 | 2,975,503 | -0.13(-0.77%) |
Dec 24, 2002 | 16.36 | 16.59 | 16.36 | 16.49 | 3,542,751 | +0.13(+0.77%) |
Dec 23, 2002 | 16.03 | 16.36 | 15.99 | 16.36 | 5,066,892 | +0.43(+2.67%) |
Dec 20, 2002 | 15.91 | 16.02 | 15.84 | 15.94 | 5,471,512 | +0.10(+0.63%) |
Dec 19, 2002 | 15.71 | 16.08 | 15.66 | 15.83 | 7,605,429 | +0.08(+0.52%) |
Dec 18, 2002 | 15.24 | 15.76 | 15.17 | 15.75 | 5,628,149 | +0.52(+3.40%) |
Dec 17, 2002 | 15.36 | 15.64 | 15.17 | 15.24 | 4,031,230 | -0.22(-1.43%) |
Dec 16, 2002 | 15.19 | 15.48 | 15.09 | 15.46 | 8,164,889 | +0.23(+1.48%) |
Dec 13, 2002 | 15.83 | 15.83 | 15.17 | 15.23 | 6,767,436 | -0.61(-3.87%) |
Dec 12, 2002 | 16.05 | 16.08 | 15.76 | 15.84 | 3,522,984 | -0.27(-1.66%) |
Dec 11, 2002 | 16.13 | 16.32 | 15.86 | 16.11 | 6,840,513 | -0.02(-0.12%) |
Dec 10, 2002 | 15.94 | 16.24 | 15.89 | 16.13 | 5,581,128 | +0.21(+1.33%) |
Dec 09, 2002 | 16.10 | 16.17 | 15.89 | 15.92 | 3,731,434 | -0.18(-1.10%) |
Dec 06, 2002 | 15.69 | 16.26 | 15.59 | 16.10 | 5,739,262 | +0.37(+2.34%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.73 | 15.73 | 4,271,727 | -0.32(-2.02%) |
Dec 04, 2002 | 15.78 | 16.06 | 15.77 | 16.05 | 5,481,695 | +0.11(+0.68%) |
Dec 03, 2002 | 16.14 | 16.14 | 15.88 | 15.94 | 4,532,289 | -0.20(-1.21%) |
Dec 02, 2002 | 16.26 | 16.31 | 15.84 | 16.14 | 5,178,903 | -0.04(-0.25%) |
Nov 29, 2002 | 16.50 | 16.50 | 16.18 | 16.18 | 2,147,993 | -0.19(-1.17%) |
Nov 27, 2002 | 16.53 | 16.69 | 16.24 | 16.37 | 8,426,950 | -0.09(-0.55%) |
Nov 26, 2002 | 16.41 | 16.54 | 16.25 | 16.46 | 8,075,340 | +0.29(+1.80%) |
Nov 25, 2002 | 16.33 | 16.36 | 16.14 | 16.17 | 5,049,521 | -0.04(-0.27%) |
Nov 22, 2002 | 16.03 | 16.53 | 15.98 | 16.21 | 8,103,792 | +0.19(+1.17%) |
Nov 21, 2002 | 15.74 | 16.36 | 15.74 | 16.03 | 10,673,477 | +0.67(+4.35%) |
Nov 20, 2002 | 15.19 | 15.44 | 15.03 | 15.36 | 7,176,250 | +0.27(+1.76%) |
Nov 19, 2002 | 14.60 | 15.14 | 14.60 | 15.09 | 9,120,285 | +0.49(+3.37%) |
Nov 18, 2002 | 15.33 | 15.36 | 14.56 | 14.60 | 10,624,959 | -0.73(-4.74%) |
Nov 15, 2002 | 15.11 | 15.36 | 15.01 | 15.33 | 9,084,046 | +0.22(+1.45%) |
Nov 14, 2002 | 15.57 | 15.73 | 14.86 | 15.11 | 9,842,073 | -0.46(-2.97%) |
Nov 13, 2002 | 16.24 | 16.24 | 15.21 | 15.57 | 13,007,159 | -0.67(-4.12%) |
Nov 12, 2002 | 16.44 | 16.44 | 16.20 | 16.24 | 6,125,913 | -0.02(-0.12%) |
Nov 11, 2002 | 16.45 | 16.79 | 16.21 | 16.26 | 4,965,362 | -0.19(-1.16%) |
Nov 08, 2002 | 16.56 | 16.88 | 16.40 | 16.45 | 4,275,620 | -0.07(-0.40%) |
Nov 07, 2002 | 16.78 | 16.78 | 16.46 | 16.52 | 5,213,346 | -0.24(-1.45%) |
Nov 06, 2002 | 16.11 | 16.86 | 16.11 | 16.76 | 8,467,681 | +0.65(+4.06%) |
Nov 05, 2002 | 15.99 | 16.34 | 15.78 | 16.11 | 8,543,454 | +0.41(+2.62%) |
Nov 04, 2002 | 16.82 | 16.95 | 15.69 | 15.70 | 17,038,390 | -1.13(-6.70%) |
Nov 01, 2002 | 17.22 | 17.22 | 16.72 | 16.82 | 5,615,570 | -0.39(-2.29%) |
Oct 31, 2002 | 17.14 | 17.32 | 17.11 | 17.22 | 3,198,928 | +0.08(+0.45%) |
Oct 30, 2002 | 17.31 | 17.45 | 17.05 | 17.14 | 4,591,590 | -0.25(-1.44%) |
Oct 29, 2002 | 17.03 | 17.53 | 16.75 | 17.39 | 5,015,977 | +0.37(+2.15%) |
Oct 28, 2002 | 17.54 | 17.61 | 16.94 | 17.03 | 5,231,016 | -0.51(-2.93%) |
Oct 25, 2002 | 17.56 | 17.74 | 17.32 | 17.54 | 3,645,179 | -0.19(-1.06%) |
Oct 24, 2002 | 17.70 | 18.24 | 17.59 | 17.73 | 7,503,600 | +0.08(+0.47%) |
Oct 23, 2002 | 17.03 | 17.68 | 17.03 | 17.64 | 4,079,749 | +0.32(+1.82%) |
Oct 22, 2002 | 17.35 | 17.44 | 16.92 | 17.33 | 4,310,661 | -0.02(-0.14%) |
Oct 21, 2002 | 16.74 | 17.40 | 16.66 | 17.35 | 8,196,037 | +0.54(+3.21%) |
Oct 18, 2002 | 16.95 | 17.07 | 16.18 | 16.81 | 17,926,098 | -0.13(-0.77%) |
Oct 17, 2002 | 19.20 | 19.20 | 16.39 | 16.95 | 38,043,020 | -2.26(-11.75%) |
Oct 16, 2002 | 19.26 | 19.56 | 19.13 | 19.20 | 3,936,290 | -0.06(-0.33%) |
Oct 15, 2002 | 19.27 | 19.70 | 19.03 | 19.26 | 5,223,229 | -0.01(-0.04%) |
Oct 14, 2002 | 19.47 | 19.77 | 19.14 | 19.27 | 4,359,779 | -0.34(-1.75%) |
Oct 11, 2002 | 19.53 | 19.86 | 19.36 | 19.62 | 4,515,517 | +0.47(+2.43%) |
Oct 10, 2002 | 18.70 | 19.53 | 18.55 | 19.15 | 5,373,277 | +0.43(+2.32%) |
Oct 09, 2002 | 19.07 | 19.08 | 18.20 | 18.72 | 10,899,598 | -0.43(-2.26%) |
Oct 08, 2002 | 20.27 | 20.27 | 19.09 | 19.15 | 9,231,399 | -1.12(-5.52%) |
Oct 07, 2002 | 19.92 | 20.52 | 19.84 | 20.27 | 4,047,703 | +0.35(+1.76%) |
Oct 04, 2002 | 20.37 | 20.44 | 19.66 | 19.92 | 4,644,002 | -0.41(-2.02%) |
Oct 03, 2002 | 20.45 | 20.86 | 20.14 | 20.33 | 4,760,506 | -0.12(-0.60%) |
Oct 02, 2002 | 20.50 | 20.62 | 20.38 | 20.45 | 4,802,735 | -0.05(-0.24%) |
Oct 01, 2002 | 20.95 | 20.95 | 20.37 | 20.50 | 299,497 | -0.21(-1.00%) |
Sep 30, 2002 | 21.05 | 21.05 | 20.69 | 20.71 | 4,391,226 | -0.45(-2.15%) |
Sep 27, 2002 | 21.16 | 21.37 | 21.00 | 21.16 | 3,101,292 | +0.00(+0.00%) |
Sep 26, 2002 | 20.98 | 21.17 | 20.77 | 21.16 | 3,585,279 | +0.23(+1.08%) |
Sep 25, 2002 | 21.09 | 21.17 | 20.85 | 20.94 | 3,843,446 | -0.15(-0.73%) |
Sep 24, 2002 | 21.37 | 21.45 | 20.77 | 21.09 | 149,748 | -0.14(-0.68%) |
Sep 23, 2002 | 20.91 | 21.30 | 20.87 | 21.23 | 3,636,194 | +0.44(+2.13%) |
Sep 20, 2002 | 20.54 | 20.85 | 20.54 | 20.79 | 3,855,725 | +0.25(+1.22%) |
Sep 19, 2002 | 20.78 | 20.92 | 20.49 | 20.54 | 3,680,519 | -0.29(-1.39%) |
Sep 18, 2002 | 20.62 | 21.00 | 20.62 | 20.83 | 3,561,320 | +0.21(+1.03%) |
Sep 17, 2002 | 21.04 | 21.09 | 20.52 | 20.62 | 7,555,712 | -0.75(-3.52%) |
Sep 16, 2002 | 21.06 | 21.67 | 21.06 | 21.37 | 4,018,053 | +0.33(+1.59%) |
Sep 13, 2002 | 21.04 | 21.23 | 20.89 | 21.04 | 3,258,228 | -0.13(-0.63%) |
Sep 12, 2002 | 21.33 | 21.50 | 21.13 | 21.17 | 6,016,297 | +0.16(+0.77%) |
Sep 11, 2002 | 21.20 | 21.22 | 20.97 | 21.01 | 3,326,214 | +0.10(+0.46%) |
Sep 10, 2002 | 20.80 | 20.91 | 20.59 | 20.91 | 3,393,002 | +0.05(+0.22%) |
Sep 09, 2002 | 20.55 | 20.91 | 20.40 | 20.86 | 3,450,206 | +0.32(+1.54%) |
Sep 06, 2002 | 20.78 | 20.83 | 20.44 | 20.55 | 3,801,816 | +0.16(+0.76%) |
Sep 05, 2002 | 20.04 | 20.49 | 19.91 | 20.39 | 3,886,274 | +0.25(+1.22%) |
Sep 04, 2002 | 19.88 | 20.28 | 19.68 | 20.15 | 4,129,166 | +0.27(+1.38%) |
Sep 03, 2002 | 20.41 | 20.41 | 19.85 | 19.87 | 3,644,280 | -0.63(-3.06%) |
Aug 30, 2002 | 20.38 | 20.77 | 20.29 | 20.50 | 3,109,977 | +0.01(+0.04%) |
Aug 29, 2002 | 19.96 | 20.59 | 19.74 | 20.49 | 4,108,501 | +0.46(+2.31%) |
Aug 28, 2002 | 20.45 | 20.45 | 19.92 | 20.03 | 5,097,440 | -0.43(-2.08%) |
Aug 27, 2002 | 20.17 | 20.84 | 20.17 | 20.46 | 8,313,140 | +0.54(+2.69%) |
Aug 26, 2002 | 19.32 | 20.01 | 19.32 | 19.92 | 7,104,071 | +0.60(+3.10%) |
Aug 23, 2002 | 19.19 | 19.34 | 19.18 | 19.32 | 4,543,371 | +0.13(+0.67%) |
Aug 22, 2002 | 19.18 | 19.28 | 19.12 | 19.19 | 3,934,493 | -0.01(-0.03%) |
Aug 21, 2002 | 19.35 | 19.48 | 19.09 | 19.20 | 3,308,544 | +0.03(+0.17%) |
Aug 20, 2002 | 19.49 | 19.53 | 19.16 | 19.17 | 6,040,856 | -0.39(-2.01%) |
Aug 16, 2002 | 19.24 | 19.89 | 19.20 | 19.56 | 5,504,457 | +0.27(+1.42%) |
Aug 15, 2002 | 19.26 | 19.37 | 18.97 | 19.28 | 5,747,948 | +0.02(+0.12%) |
Aug 14, 2002 | 18.64 | 19.28 | 18.30 | 19.26 | 5,139,370 | +0.64(+3.41%) |
Aug 13, 2002 | 19.08 | 19.20 | 18.54 | 18.62 | 5,433,476 | -0.43(-2.23%) |
Aug 12, 2002 | 19.42 | 19.43 | 19.04 | 19.05 | 4,169,598 | +0.57(+3.06%) |
Aug 07, 2002 | 17.88 | 18.52 | 17.85 | 18.48 | 4,446,933 | +0.75(+4.21%) |
Aug 06, 2002 | 17.53 | 18.16 | 17.53 | 17.74 | 7,041,775 | +0.50(+2.93%) |
Aug 05, 2002 | 18.09 | 18.22 | 17.23 | 17.23 | 6,144,782 | -0.77(-4.28%) |
Aug 02, 2002 | 18.24 | 18.57 | 17.85 | 18.01 | 4,818,908 | -0.23(-1.27%) |
Aug 01, 2002 | 18.44 | 18.51 | 18.07 | 18.24 | 4,476,583 | -0.24(-1.32%) |
Jul 31, 2002 | 17.77 | 18.48 | 17.65 | 18.48 | 5,564,955 | +0.55(+3.05%) |
Jul 30, 2002 | 17.89 | 18.15 | 17.58 | 17.93 | 5,680,262 | -0.08(-0.46%) |
Jul 29, 2002 | 17.40 | 18.16 | 17.40 | 18.02 | 7,178,047 | +0.75(+4.32%) |
Jul 26, 2002 | 17.55 | 17.72 | 16.84 | 17.27 | 6,051,338 | -0.42(-2.36%) |
Jul 25, 2002 | 17.20 | 17.69 | 17.20 | 17.69 | 8,213,108 | +0.05(+0.30%) |
Jul 24, 2002 | 16.53 | 17.70 | 16.24 | 17.63 | 8,972,633 | +0.94(+5.63%) |
Jul 23, 2002 | 16.08 | 16.89 | 16.07 | 16.69 | 8,703,086 | +0.67(+4.18%) |
Jul 22, 2002 | 16.61 | 16.86 | 15.58 | 16.03 | 16,775,431 | -0.60(-3.60%) |
Jul 19, 2002 | 18.32 | 18.32 | 16.61 | 16.62 | 10,824,424 | -1.75(-9.51%) |
Jul 17, 2002 | 18.69 | 18.91 | 17.80 | 18.37 | 11,756,459 | -0.16(-0.88%) |
Jul 12, 2002 | 19.07 | 19.15 | 18.29 | 18.53 | 6,927,068 | -0.49(-2.55%) |
Jul 11, 2002 | 19.47 | 19.47 | 18.22 | 19.02 | 11,448,576 | -0.53(-2.72%) |
Jul 10, 2002 | 20.21 | 20.22 | 19.48 | 19.55 | 6,172,036 | -0.66(-3.25%) |
Jul 09, 2002 | 20.08 | 20.21 | 20.08 | 20.21 | 5,107,623 | +0.12(+0.61%) |
Jul 08, 2002 | 20.72 | 20.75 | 19.99 | 20.08 | 4,864,431 | -0.63(-3.06%) |
Jul 05, 2002 | 20.12 | 20.76 | 20.10 | 20.72 | 2,761,662 | +0.78(+3.94%) |
Jul 04, 2002 | 19.75 | 20.03 | 19.70 | 19.93 | 5,057,907 | +0.00(+0.00%) |
Jul 03, 2002 | 19.75 | 20.03 | 19.70 | 19.93 | 5,057,907 | +0.17(+0.88%) |
Jul 02, 2002 | 19.83 | 20.12 | 19.67 | 19.76 | 7,158,879 | +0.03(+0.14%) |
Jul 01, 2002 | 20.37 | 20.49 | 19.72 | 19.73 | 11,764,545 | -1.14(-5.45%) |
Jun 28, 2002 | 21.20 | 21.51 | 20.87 | 20.87 | 4,772,486 | -0.47(-2.21%) |
Jun 27, 2002 | 20.43 | 21.35 | 20.42 | 21.34 | 5,821,624 | +0.93(+4.56%) |
Jun 26, 2002 | 20.66 | 20.67 | 20.30 | 20.41 | 5,051,318 | -0.29(-1.41%) |
Jun 25, 2002 | 21.43 | 21.76 | 20.67 | 20.70 | 8,442,224 | -0.78(-3.64%) |
Jun 21, 2002 | 21.54 | 21.68 | 21.37 | 21.48 | 5,690,145 | -0.21(-0.97%) |
Jun 20, 2002 | 22.15 | 22.27 | 21.62 | 21.69 | 4,902,767 | -0.43(-1.92%) |
Jun 19, 2002 | 21.65 | 22.54 | 21.57 | 22.12 | 10,083,468 | +0.47(+2.16%) |
Jun 18, 2002 | 21.05 | 21.66 | 21.04 | 21.65 | 5,110,319 | +0.61(+2.90%) |
Jun 17, 2002 | 20.39 | 21.05 | 20.39 | 21.04 | 2,867,085 | +0.65(+3.21%) |
Jun 14, 2002 | 20.58 | 20.73 | 20.16 | 20.39 | 2,209,390 | +0.06(+0.27%) |
Jun 12, 2002 | 20.08 | 20.37 | 20.04 | 20.33 | 3,093,505 | +0.29(+1.46%) |
Jun 11, 2002 | 20.14 | 20.15 | 19.94 | 20.04 | 2,510,384 | -0.11(-0.54%) |
Jun 10, 2002 | 19.58 | 20.28 | 19.38 | 20.15 | 20,874,948 | +0.50(+2.56%) |
Jun 07, 2002 | 19.87 | 19.87 | 19.58 | 19.65 | 3,346,281 | -0.22(-1.10%) |
Jun 06, 2002 | 20.12 | 20.12 | 19.80 | 19.87 | 3,530,471 | -0.25(-1.25%) |