Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.87 | 17.35 | 16.87 | 17.34 | 1,940,114 | +0.51(+3.03%) |
May 29, 2003 | 16.84 | 17.16 | 16.79 | 16.83 | 2,124,159 | +0.02(+0.13%) |
May 28, 2003 | 16.66 | 16.93 | 16.54 | 16.81 | 2,744,065 | +0.14(+0.84%) |
May 27, 2003 | 16.09 | 16.71 | 16.09 | 16.67 | 1,749,425 | +0.58(+3.62%) |
May 23, 2003 | 16.10 | 16.17 | 16.00 | 16.09 | 1,103,163 | +0.09(+0.57%) |
May 22, 2003 | 15.88 | 16.07 | 15.81 | 16.00 | 1,225,195 | +0.10(+0.65%) |
May 21, 2003 | 15.98 | 16.06 | 15.81 | 15.89 | 1,620,305 | -0.20(-1.23%) |
May 20, 2003 | 15.88 | 16.16 | 15.81 | 16.09 | 2,654,811 | +0.23(+1.48%) |
May 19, 2003 | 15.92 | 16.04 | 15.83 | 15.86 | 1,437,810 | -0.06(-0.37%) |
May 16, 2003 | 15.87 | 16.07 | 15.83 | 15.92 | 1,676,560 | -0.10(-0.65%) |
May 15, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 1,612,332 | +0.05(+0.28%) |
May 14, 2003 | 16.11 | 16.16 | 15.89 | 15.97 | 1,266,389 | -0.05(-0.28%) |
May 13, 2003 | 16.14 | 16.17 | 15.99 | 16.02 | 1,119,995 | -0.14(-0.89%) |
May 12, 2003 | 16.07 | 16.25 | 16.03 | 16.16 | 1,564,715 | +0.05(+0.28%) |
May 09, 2003 | 15.63 | 16.16 | 15.63 | 16.12 | 894,755 | +0.32(+2.00%) |
May 08, 2003 | 15.92 | 15.94 | 15.71 | 15.80 | 1,494,729 | -0.13(-0.79%) |
May 07, 2003 | 15.96 | 16.04 | 15.89 | 15.93 | 1,702,472 | -0.13(-0.82%) |
May 06, 2003 | 15.98 | 16.20 | 15.96 | 16.06 | 1,259,081 | +0.06(+0.40%) |
May 05, 2003 | 16.07 | 16.21 | 15.89 | 16.00 | 1,702,915 | -0.09(-0.53%) |
May 02, 2003 | 15.92 | 16.12 | 15.85 | 16.08 | 1,019,002 | +0.12(+0.76%) |
May 01, 2003 | 15.80 | 15.96 | 15.57 | 15.96 | 1,224,531 | +0.11(+0.68%) |
Apr 30, 2003 | 15.88 | 16.01 | 15.65 | 15.85 | 1,560,064 | -0.07(-0.45%) |
Apr 29, 2003 | 15.83 | 16.01 | 15.67 | 15.93 | 1,142,585 | +0.10(+0.63%) |
Apr 28, 2003 | 15.54 | 15.89 | 15.54 | 15.83 | 1,155,209 | +0.29(+1.89%) |
Apr 25, 2003 | 15.71 | 15.77 | 15.46 | 15.53 | 1,284,550 | -0.25(-1.57%) |
Apr 24, 2003 | 15.82 | 15.83 | 15.66 | 15.78 | 1,932,584 | -0.15(-0.96%) |
Apr 23, 2003 | 15.79 | 15.98 | 15.72 | 15.93 | 1,598,822 | +0.17(+1.06%) |
Apr 22, 2003 | 15.22 | 15.77 | 15.10 | 15.77 | 2,002,348 | +0.51(+3.34%) |
Apr 21, 2003 | 15.04 | 15.37 | 14.98 | 15.26 | 1,377,348 | +0.30(+2.02%) |
Apr 17, 2003 | 15.04 | 15.04 | 14.76 | 14.95 | 1,787,740 | -0.09(-0.57%) |
Apr 16, 2003 | 15.41 | 15.46 | 15.00 | 15.04 | 1,223,866 | -0.26(-1.71%) |
Apr 15, 2003 | 15.26 | 15.46 | 15.13 | 15.30 | 1,521,749 | +0.04(+0.24%) |
Apr 14, 2003 | 14.97 | 15.27 | 14.95 | 15.27 | 922,218 | +0.37(+2.52%) |
Apr 11, 2003 | 15.10 | 15.24 | 14.71 | 14.89 | 1,381,777 | -0.11(-0.75%) |
Apr 10, 2003 | 14.75 | 15.04 | 14.61 | 15.00 | 1,459,072 | +0.37(+2.50%) |
Apr 09, 2003 | 14.95 | 15.13 | 14.64 | 14.64 | 1,436,481 | -0.22(-1.46%) |
Apr 08, 2003 | 15.00 | 15.00 | 14.65 | 14.86 | 1,612,111 | -0.12(-0.81%) |
Apr 07, 2003 | 15.19 | 15.32 | 14.96 | 14.98 | 1,338,368 | +0.01(+0.09%) |
Apr 04, 2003 | 14.92 | 14.99 | 14.77 | 14.96 | 1,807,451 | +0.09(+0.61%) |
Apr 03, 2003 | 14.85 | 15.07 | 14.70 | 14.87 | 1,357,858 | +0.07(+0.49%) |
Apr 02, 2003 | 14.66 | 14.87 | 14.63 | 14.80 | 1,942,329 | +0.33(+2.25%) |
Apr 01, 2003 | 14.40 | 14.54 | 14.27 | 14.48 | 2,067,683 | +0.06(+0.44%) |
Mar 31, 2003 | 14.31 | 14.50 | 14.27 | 14.41 | 2,511,075 | -0.05(-0.37%) |
Mar 28, 2003 | 14.47 | 14.53 | 14.40 | 14.47 | 1,383,771 | -0.00(-0.03%) |
Mar 27, 2003 | 14.31 | 14.56 | 14.26 | 14.47 | 2,474,310 | +0.06(+0.44%) |
Mar 26, 2003 | 14.45 | 14.48 | 14.32 | 14.41 | 990,432 | -0.08(-0.53%) |
Mar 25, 2003 | 14.27 | 14.53 | 14.22 | 14.48 | 1,294,738 | +0.19(+1.36%) |
Mar 24, 2003 | 14.79 | 14.81 | 14.27 | 14.29 | 1,331,946 | -0.52(-3.51%) |
Mar 21, 2003 | 14.65 | 14.81 | 14.55 | 14.81 | 2,121,058 | +0.25(+1.74%) |
Mar 20, 2003 | 14.61 | 14.87 | 14.48 | 14.56 | 1,267,054 | -0.09(-0.62%) |
Mar 19, 2003 | 14.65 | 14.79 | 14.58 | 14.65 | 1,321,979 | -0.04(-0.28%) |
Mar 18, 2003 | 14.58 | 14.72 | 14.40 | 14.69 | 1,601,923 | +0.11(+0.77%) |
Mar 17, 2003 | 14.06 | 14.58 | 13.99 | 14.58 | 1,371,590 | +0.44(+3.13%) |
Mar 14, 2003 | 14.05 | 14.22 | 13.96 | 14.13 | 1,601,037 | +0.11(+0.81%) |
Mar 13, 2003 | 13.73 | 14.04 | 13.57 | 14.02 | 1,292,966 | +0.48(+3.53%) |
Mar 12, 2003 | 13.52 | 13.61 | 13.30 | 13.54 | 1,674,345 | +0.02(+0.17%) |
Mar 11, 2003 | 13.48 | 13.74 | 13.48 | 13.52 | 1,497,830 | +0.02(+0.13%) |
Mar 10, 2003 | 13.75 | 13.76 | 13.50 | 13.50 | 1,494,286 | -0.45(-3.20%) |
Mar 07, 2003 | 13.73 | 14.00 | 13.65 | 13.95 | 1,575,346 | +0.07(+0.52%) |
Mar 06, 2003 | 13.82 | 13.94 | 13.72 | 13.88 | 1,429,616 | -0.01(-0.06%) |
Mar 05, 2003 | 13.89 | 14.01 | 13.82 | 13.88 | 2,049,744 | -0.04(-0.26%) |
Mar 04, 2003 | 14.02 | 14.04 | 13.89 | 13.92 | 2,269,889 | -0.08(-0.55%) |
Mar 03, 2003 | 14.06 | 14.22 | 13.96 | 14.00 | 2,619,818 | -0.02(-0.13%) |
Feb 28, 2003 | 14.00 | 14.20 | 13.94 | 14.02 | 1,816,753 | +0.13(+0.94%) |
Feb 27, 2003 | 13.99 | 13.99 | 13.79 | 13.88 | 2,763,555 | -0.07(-0.52%) |
Feb 26, 2003 | 14.09 | 14.09 | 13.88 | 13.96 | 1,538,803 | -0.15(-1.09%) |
Feb 25, 2003 | 13.91 | 14.11 | 13.82 | 14.11 | 1,839,343 | -0.02(-0.16%) |
Feb 24, 2003 | 14.34 | 14.34 | 14.13 | 14.13 | 1,459,958 | -0.27(-1.85%) |
Feb 21, 2003 | 14.43 | 14.47 | 14.25 | 14.40 | 3,016,257 | +0.02(+0.16%) |
Feb 20, 2003 | 14.51 | 14.53 | 14.33 | 14.38 | 1,433,824 | -0.10(-0.72%) |
Feb 19, 2003 | 14.74 | 14.75 | 14.42 | 14.48 | 1,238,705 | -0.32(-2.17%) |
Feb 18, 2003 | 14.73 | 14.90 | 14.72 | 14.80 | 1,172,041 | +0.16(+1.11%) |
Feb 14, 2003 | 14.40 | 14.64 | 14.37 | 14.64 | 966,292 | +0.23(+1.63%) |
Feb 13, 2003 | 14.48 | 14.49 | 14.27 | 14.40 | 1,601,480 | -0.08(-0.53%) |
Feb 12, 2003 | 14.50 | 14.61 | 14.45 | 14.48 | 1,403,703 | -0.01(-0.09%) |
Feb 11, 2003 | 14.61 | 14.72 | 14.42 | 14.49 | 1,479,005 | -0.05(-0.31%) |
Feb 10, 2003 | 14.48 | 14.65 | 14.34 | 14.54 | 1,847,538 | +0.05(+0.31%) |
Feb 07, 2003 | 14.66 | 14.68 | 14.45 | 14.49 | 1,338,368 | -0.09(-0.62%) |
Feb 06, 2003 | 14.56 | 14.78 | 14.53 | 14.58 | 1,313,563 | +0.03(+0.19%) |
Feb 05, 2003 | 14.68 | 14.81 | 14.51 | 14.56 | 2,047,972 | -0.13(-0.86%) |
Feb 04, 2003 | 14.63 | 14.72 | 14.44 | 14.68 | 1,551,427 | +0.04(+0.25%) |
Feb 03, 2003 | 14.67 | 14.78 | 14.48 | 14.65 | 2,608,302 | -0.05(-0.31%) |
Jan 31, 2003 | 14.56 | 14.90 | 14.47 | 14.69 | 2,468,551 | +0.06(+0.43%) |
Jan 30, 2003 | 15.08 | 15.09 | 14.59 | 14.63 | 996,634 | -0.52(-3.43%) |
Jan 29, 2003 | 14.95 | 15.19 | 14.77 | 15.15 | 2,041,771 | +0.00(+0.00%) |
Jan 28, 2003 | 14.78 | 15.19 | 14.75 | 15.15 | 1,217,000 | +0.44(+2.98%) |
Jan 27, 2003 | 14.75 | 14.87 | 14.57 | 14.71 | 1,290,751 | -0.04(-0.24%) |
Jan 24, 2003 | 15.35 | 15.35 | 14.73 | 14.75 | 1,014,794 | -0.63(-4.08%) |
Jan 23, 2003 | 15.11 | 15.41 | 14.99 | 15.37 | 1,091,646 | +0.38(+2.53%) |
Jan 22, 2003 | 15.04 | 15.33 | 14.92 | 14.99 | 1,735,029 | -0.16(-1.04%) |
Jan 21, 2003 | 15.35 | 15.37 | 15.14 | 15.15 | 2,048,415 | -0.12(-0.77%) |
Jan 17, 2003 | 15.36 | 15.40 | 15.15 | 15.27 | 1,943,215 | -0.08(-0.53%) |
Jan 16, 2003 | 15.24 | 15.48 | 15.24 | 15.35 | 2,432,008 | +0.09(+0.59%) |
Jan 15, 2003 | 15.24 | 15.30 | 15.13 | 15.26 | 1,748,096 | +0.02(+0.15%) |
Jan 14, 2003 | 15.12 | 15.28 | 15.01 | 15.24 | 1,687,633 | +0.12(+0.78%) |
Jan 13, 2003 | 15.17 | 15.24 | 14.98 | 15.12 | 924,433 | -0.03(-0.18%) |
Jan 10, 2003 | 15.13 | 15.30 | 15.04 | 15.15 | 1,691,177 | -0.09(-0.62%) |
Jan 09, 2003 | 15.00 | 15.37 | 15.00 | 15.24 | 1,465,052 | +0.23(+1.53%) |
Jan 08, 2003 | 15.11 | 15.13 | 14.93 | 15.01 | 1,506,467 | -0.10(-0.66%) |
Jan 07, 2003 | 15.31 | 15.37 | 15.04 | 15.11 | 2,432,008 | -0.29(-1.91%) |
Jan 06, 2003 | 14.99 | 15.51 | 14.99 | 15.41 | 1,730,599 | +0.35(+2.31%) |
Jan 03, 2003 | 15.08 | 15.11 | 14.86 | 15.06 | 1,527,064 | +0.02(+0.15%) |
Jan 02, 2003 | 14.86 | 15.04 | 14.79 | 15.04 | 1,830,263 | +0.29(+1.96%) |
Dec 31, 2002 | 14.70 | 14.80 | 14.63 | 14.75 | 1,226,745 | +0.03(+0.21%) |
Dec 30, 2002 | 14.68 | 14.73 | 14.53 | 14.71 | 1,833,585 | +0.03(+0.22%) |
Dec 27, 2002 | 14.81 | 14.86 | 14.61 | 14.68 | 634,966 | -0.19(-1.24%) |
Dec 26, 2002 | 14.90 | 15.04 | 14.81 | 14.87 | 1,674,566 | -0.03(-0.21%) |
Dec 24, 2002 | 14.88 | 14.99 | 14.86 | 14.90 | 474,397 | -0.08(-0.51%) |
Dec 23, 2002 | 14.82 | 15.01 | 14.81 | 14.98 | 1,274,584 | +0.09(+0.64%) |
Dec 20, 2002 | 14.90 | 15.04 | 14.82 | 14.88 | 2,192,595 | +0.05(+0.34%) |
Dec 19, 2002 | 15.02 | 15.19 | 14.71 | 14.83 | 2,380,848 | -0.28(-1.85%) |
Dec 18, 2002 | 15.31 | 15.33 | 14.97 | 15.11 | 2,404,988 | -0.18(-1.15%) |
Dec 17, 2002 | 15.60 | 15.60 | 15.27 | 15.29 | 1,728,163 | -0.27(-1.74%) |
Dec 16, 2002 | 15.25 | 15.56 | 15.25 | 15.56 | 2,038,448 | +0.32(+2.07%) |
Dec 13, 2002 | 15.70 | 15.70 | 15.19 | 15.24 | 3,831,504 | -0.46(-2.90%) |
Dec 12, 2002 | 15.41 | 15.77 | 15.29 | 15.70 | 1,860,605 | +0.29(+1.87%) |
Dec 11, 2002 | 15.25 | 15.43 | 15.08 | 15.41 | 1,368,932 | +0.16(+1.04%) |
Dec 10, 2002 | 15.22 | 15.31 | 15.15 | 15.25 | 1,743,002 | +0.08(+0.54%) |
Dec 09, 2002 | 15.34 | 15.37 | 15.15 | 15.17 | 2,130,139 | -0.18(-1.18%) |
Dec 06, 2002 | 15.13 | 15.47 | 15.13 | 15.35 | 2,541,859 | -0.07(-0.44%) |
Dec 05, 2002 | 15.36 | 15.50 | 15.30 | 15.42 | 1,785,968 | +0.07(+0.44%) |
Dec 04, 2002 | 15.48 | 15.56 | 15.26 | 15.35 | 2,673,194 | -0.13(-0.82%) |
Dec 03, 2002 | 15.78 | 15.85 | 15.46 | 15.48 | 1,814,759 | -0.26(-1.66%) |
Dec 02, 2002 | 16.39 | 16.62 | 15.54 | 15.74 | 3,648,566 | -0.20(-1.25%) |
Nov 29, 2002 | 15.78 | 16.06 | 15.78 | 15.94 | 822,998 | +0.06(+0.37%) |
Nov 27, 2002 | 15.54 | 15.95 | 15.53 | 15.88 | 943,701 | +0.47(+3.08%) |
Nov 26, 2002 | 15.49 | 15.62 | 15.36 | 15.41 | 1,582,654 | -0.08(-0.52%) |
Nov 25, 2002 | 15.76 | 15.83 | 15.37 | 15.49 | 1,939,228 | -0.24(-1.55%) |
Nov 22, 2002 | 15.58 | 15.85 | 15.49 | 15.73 | 1,745,217 | -0.03(-0.17%) |
Nov 21, 2002 | 15.51 | 15.87 | 15.51 | 15.76 | 1,738,572 | +0.31(+1.99%) |
Nov 20, 2002 | 15.08 | 15.45 | 15.04 | 15.45 | 1,404,589 | +0.28(+1.84%) |
Nov 19, 2002 | 15.33 | 15.43 | 15.04 | 15.17 | 984,895 | -0.18(-1.15%) |
Nov 18, 2002 | 15.58 | 15.69 | 15.32 | 15.35 | 1,098,955 | -0.23(-1.48%) |
Nov 15, 2002 | 15.40 | 15.58 | 15.28 | 15.58 | 1,626,285 | +0.07(+0.44%) |
Nov 14, 2002 | 15.27 | 15.53 | 15.22 | 15.51 | 1,677,224 | +0.35(+2.29%) |
Nov 13, 2002 | 14.61 | 15.19 | 14.45 | 15.16 | 2,313,962 | +0.58(+3.96%) |
Nov 12, 2002 | 14.38 | 14.69 | 14.34 | 14.58 | 2,610,073 | +0.20(+1.41%) |
Nov 11, 2002 | 14.52 | 14.53 | 14.30 | 14.38 | 2,208,319 | -0.23(-1.58%) |
Nov 08, 2002 | 14.89 | 14.97 | 14.53 | 14.61 | 2,580,396 | -0.38(-2.53%) |
Nov 07, 2002 | 15.11 | 15.13 | 14.90 | 14.99 | 1,369,596 | -0.23(-1.51%) |
Nov 06, 2002 | 15.17 | 15.26 | 14.95 | 15.22 | 1,431,166 | +0.07(+0.48%) |
Nov 05, 2002 | 15.01 | 15.19 | 14.89 | 15.15 | 2,159,152 | +0.21(+1.39%) |
Nov 04, 2002 | 15.26 | 15.34 | 14.94 | 14.94 | 2,090,495 | -0.08(-0.54%) |
Nov 01, 2002 | 15.15 | 15.20 | 14.97 | 15.02 | 2,863,883 | -0.13(-0.83%) |
Oct 31, 2002 | 15.23 | 15.38 | 15.07 | 15.15 | 1,486,535 | -0.13(-0.86%) |
Oct 30, 2002 | 15.04 | 15.39 | 15.04 | 15.28 | 132,884 | +0.24(+1.59%) |
Oct 29, 2002 | 15.35 | 15.46 | 14.83 | 15.04 | 1,311,570 | -0.28(-1.86%) |
Oct 28, 2002 | 15.80 | 15.80 | 15.29 | 15.32 | 1,427,401 | -0.36(-2.30%) |
Oct 25, 2002 | 15.22 | 15.83 | 15.22 | 15.69 | 2,016,744 | +0.45(+2.96%) |
Oct 24, 2002 | 15.68 | 15.74 | 15.15 | 15.23 | 1,406,582 | -0.43(-2.77%) |
Oct 23, 2002 | 15.54 | 15.76 | 15.20 | 15.67 | 1,211,021 | +0.06(+0.38%) |
Oct 22, 2002 | 15.59 | 15.85 | 15.35 | 15.61 | 1,821,847 | +0.01(+0.06%) |
Oct 21, 2002 | 14.67 | 15.76 | 14.64 | 15.60 | 1,497,830 | +0.65(+4.38%) |
Oct 18, 2002 | 14.94 | 15.13 | 14.53 | 14.95 | 2,155,830 | -0.06(-0.42%) |
Oct 17, 2002 | 14.90 | 15.13 | 14.76 | 15.01 | 1,115,565 | +0.50(+3.45%) |
Oct 16, 2002 | 14.99 | 15.13 | 14.31 | 14.51 | 1,374,912 | -0.48(-3.22%) |
Oct 15, 2002 | 14.79 | 14.99 | 14.67 | 14.99 | 1,532,601 | +0.59(+4.11%) |
Oct 14, 2002 | 14.37 | 14.43 | 14.16 | 14.40 | 1,207,477 | -0.04(-0.28%) |
Oct 11, 2002 | 13.73 | 14.44 | 13.69 | 14.44 | 1,472,803 | +0.76(+5.54%) |
Oct 10, 2002 | 12.98 | 13.76 | 12.98 | 13.68 | 1,889,618 | +0.68(+5.21%) |
Oct 09, 2002 | 13.31 | 13.31 | 12.95 | 13.00 | 1,147,901 | -0.32(-2.37%) |
Oct 08, 2002 | 13.44 | 13.48 | 12.89 | 13.32 | 2,851,259 | -0.00(-0.03%) |
Oct 07, 2002 | 13.97 | 14.04 | 13.30 | 13.32 | 1,926,161 | -0.70(-4.99%) |
Oct 04, 2002 | 14.04 | 14.19 | 13.79 | 14.02 | 1,857,283 | +0.09(+0.68%) |
Oct 03, 2002 | 14.09 | 14.25 | 13.82 | 13.93 | 1,188,430 | -0.08(-0.58%) |
Oct 02, 2002 | 14.44 | 14.51 | 14.01 | 14.01 | 1,745,881 | -0.43(-2.97%) |
Oct 01, 2002 | 13.84 | 14.54 | 13.80 | 14.44 | 2,160,924 | +0.67(+4.89%) |
Sep 30, 2002 | 13.97 | 14.00 | 13.54 | 13.77 | 3,537,165 | -0.35(-2.46%) |
Sep 27, 2002 | 14.17 | 14.34 | 14.06 | 14.11 | 2,179,085 | -0.06(-0.41%) |
Sep 26, 2002 | 14.49 | 14.49 | 14.07 | 14.17 | 2,748,052 | -0.30(-2.06%) |
Sep 25, 2002 | 14.34 | 14.58 | 14.00 | 14.47 | 1,621,191 | +0.28(+1.94%) |
Sep 24, 2002 | 14.54 | 14.69 | 14.15 | 14.20 | 2,269,446 | -0.50(-3.41%) |
Sep 23, 2002 | 14.69 | 14.74 | 14.43 | 14.70 | 2,459,914 | +0.01(+0.06%) |
Sep 20, 2002 | 14.45 | 14.89 | 14.45 | 14.69 | 4,507,665 | +0.13(+0.90%) |
Sep 19, 2002 | 14.75 | 14.75 | 14.45 | 14.56 | 3,323,221 | -0.21(-1.41%) |
Sep 18, 2002 | 14.76 | 14.92 | 14.67 | 14.76 | 1,973,556 | -0.14(-0.94%) |
Sep 17, 2002 | 15.22 | 15.28 | 14.90 | 14.90 | 2,989,237 | -0.23(-1.49%) |
Sep 16, 2002 | 15.15 | 15.22 | 14.96 | 15.13 | 1,562,500 | -0.01(-0.06%) |
Sep 13, 2002 | 15.25 | 15.35 | 15.02 | 15.14 | 2,699,549 | -0.11(-0.74%) |
Sep 12, 2002 | 15.58 | 15.58 | 15.19 | 15.25 | 2,357,814 | -0.44(-2.79%) |
Sep 11, 2002 | 15.92 | 15.94 | 15.68 | 15.69 | 1,803,021 | -0.21(-1.33%) |
Sep 10, 2002 | 15.87 | 15.97 | 15.82 | 15.90 | 1,890,725 | +0.05(+0.34%) |
Sep 09, 2002 | 15.62 | 15.89 | 15.51 | 15.85 | 1,670,580 | +0.04(+0.26%) |
Sep 06, 2002 | 15.85 | 16.02 | 15.79 | 15.81 | 1,092,089 | +0.19(+1.18%) |
Sep 05, 2002 | 15.69 | 15.79 | 15.57 | 15.62 | 1,516,434 | -0.29(-1.84%) |
Sep 04, 2002 | 15.84 | 15.98 | 15.73 | 15.92 | 2,274,540 | +0.05(+0.28%) |
Sep 03, 2002 | 16.03 | 16.03 | 15.74 | 15.87 | 2,641,301 | -0.50(-3.03%) |
Aug 30, 2002 | 16.44 | 16.58 | 16.25 | 16.37 | 1,669,694 | -0.08(-0.49%) |
Aug 29, 2002 | 16.55 | 16.62 | 16.42 | 16.45 | 2,090,716 | -0.21(-1.25%) |
Aug 28, 2002 | 16.53 | 16.71 | 16.50 | 16.66 | 2,311,305 | +0.09(+0.52%) |
Aug 27, 2002 | 16.75 | 16.81 | 16.55 | 16.57 | 1,999,469 | -0.06(-0.38%) |
Aug 26, 2002 | 16.78 | 16.93 | 16.30 | 16.63 | 1,581,326 | -0.04(-0.22%) |
Aug 23, 2002 | 17.22 | 17.22 | 16.64 | 16.67 | 1,232,504 | -0.59(-3.43%) |
Aug 22, 2002 | 17.23 | 17.34 | 17.04 | 17.26 | 1,392,187 | +0.18(+1.06%) |
Aug 21, 2002 | 16.95 | 17.14 | 16.67 | 17.08 | 1,735,693 | +0.20(+1.20%) |
Aug 20, 2002 | 17.04 | 17.09 | 16.80 | 16.88 | 1,834,471 | -0.27(-1.55%) |
Aug 16, 2002 | 16.82 | 17.38 | 16.77 | 17.14 | 1,978,429 | +0.09(+0.56%) |
Aug 15, 2002 | 17.27 | 17.38 | 16.93 | 17.05 | 1,457,743 | -0.22(-1.26%) |
Aug 14, 2002 | 16.48 | 17.28 | 16.25 | 17.27 | 1,670,801 | +0.89(+5.40%) |
Aug 13, 2002 | 16.37 | 16.79 | 16.29 | 16.38 | 1,979,536 | +0.01(+0.08%) |
Aug 12, 2002 | 16.37 | 16.55 | 16.13 | 16.37 | 1,629,828 | -0.08(-0.47%) |
Aug 07, 2002 | 16.32 | 16.52 | 16.04 | 16.44 | 1,762,049 | +0.22(+1.36%) |
Aug 06, 2002 | 16.25 | 16.56 | 16.12 | 16.22 | 3,120,793 | +0.34(+2.16%) |
Aug 05, 2002 | 16.62 | 16.72 | 15.87 | 15.88 | 1,950,080 | -0.74(-4.48%) |
Aug 02, 2002 | 17.10 | 17.14 | 16.42 | 16.62 | 1,549,876 | -0.47(-2.77%) |
Aug 01, 2002 | 17.56 | 17.61 | 17.02 | 17.10 | 1,168,055 | -0.51(-2.90%) |
Jul 31, 2002 | 17.38 | 17.61 | 17.02 | 17.61 | 2,509,081 | +0.20(+1.14%) |
Jul 30, 2002 | 17.59 | 17.59 | 17.14 | 17.41 | 2,123,052 | -0.18(-1.00%) |
Jul 29, 2002 | 17.02 | 17.59 | 17.00 | 17.59 | 1,496,280 | +0.69(+4.09%) |
Jul 26, 2002 | 16.53 | 17.11 | 16.37 | 16.90 | 1,745,659 | +0.39(+2.35%) |
Jul 25, 2002 | 16.12 | 16.58 | 15.99 | 16.51 | 3,294,207 | +0.19(+1.13%) |
Jul 24, 2002 | 15.69 | 16.34 | 15.62 | 16.32 | 3,015,150 | +0.51(+3.26%) |
Jul 23, 2002 | 16.50 | 16.71 | 15.53 | 15.81 | 3,269,624 | -0.74(-4.47%) |
Jul 22, 2002 | 16.93 | 17.14 | 16.11 | 16.55 | 3,671,600 | -0.43(-2.53%) |
Jul 19, 2002 | 17.61 | 17.83 | 16.93 | 16.98 | 3,200,302 | -0.18(-1.05%) |
Jul 17, 2002 | 17.27 | 17.63 | 16.57 | 17.16 | 2,178,863 | -0.05(-0.31%) |
Jul 12, 2002 | 17.56 | 17.65 | 17.05 | 17.21 | 1,786,632 | -0.39(-2.21%) |
Jul 11, 2002 | 17.14 | 17.65 | 16.90 | 17.60 | 2,705,972 | +0.46(+2.71%) |
Jul 10, 2002 | 17.33 | 17.88 | 17.02 | 17.14 | 2,794,562 | -0.19(-1.12%) |
Jul 09, 2002 | 17.72 | 17.72 | 17.33 | 17.33 | 1,937,899 | -0.39(-2.22%) |
Jul 08, 2002 | 18.03 | 18.21 | 17.40 | 17.72 | 1,704,244 | -0.31(-1.70%) |
Jul 05, 2002 | 17.29 | 18.07 | 17.29 | 18.03 | 617,248 | +0.75(+4.31%) |
Jul 04, 2002 | 17.07 | 17.36 | 16.77 | 17.28 | 1,606,352 | +0.00(+0.00%) |
Jul 03, 2002 | 17.07 | 17.36 | 16.77 | 17.28 | 1,606,352 | +0.24(+1.40%) |
Jul 02, 2002 | 17.27 | 17.29 | 16.82 | 17.04 | 1,763,377 | -0.41(-2.33%) |
Jul 01, 2002 | 18.05 | 18.05 | 17.40 | 17.45 | 1,309,577 | -0.48(-2.69%) |
Jun 28, 2002 | 17.99 | 18.27 | 17.82 | 17.93 | 2,763,998 | -0.17(-0.92%) |
Jun 27, 2002 | 18.06 | 18.17 | 17.64 | 18.10 | 2,577,074 | +0.24(+1.37%) |
Jun 26, 2002 | 17.89 | 17.98 | 17.33 | 17.86 | 2,265,903 | -0.03(-0.18%) |
Jun 25, 2002 | 18.51 | 18.60 | 17.89 | 17.89 | 1,783,532 | -0.18(-0.97%) |
Jun 21, 2002 | 18.04 | 18.42 | 18.02 | 18.07 | 2,780,166 | -0.26(-1.40%) |
Jun 20, 2002 | 18.38 | 18.54 | 18.29 | 18.32 | 1,538,138 | -0.14(-0.76%) |
Jun 19, 2002 | 18.56 | 18.67 | 18.42 | 18.46 | 4,617,738 | -0.58(-3.04%) |
Jun 18, 2002 | 19.35 | 19.45 | 18.98 | 19.04 | 2,959,781 | -0.26(-1.36%) |
Jun 17, 2002 | 18.94 | 19.35 | 18.88 | 19.30 | 944,587 | +0.45(+2.40%) |
Jun 14, 2002 | 18.70 | 18.87 | 18.22 | 18.85 | 1,672,573 | -0.21(-1.09%) |
Jun 12, 2002 | 18.78 | 19.09 | 18.76 | 19.06 | 1,464,387 | +0.37(+2.01%) |
Jun 11, 2002 | 18.81 | 19.17 | 18.68 | 18.68 | 1,105,156 | -0.01(-0.05%) |
Jun 10, 2002 | 18.76 | 18.94 | 18.57 | 18.69 | 829,421 | -0.07(-0.36%) |
Jun 07, 2002 | 18.63 | 18.91 | 18.51 | 18.76 | 1,234,497 | +0.06(+0.31%) |
Jun 06, 2002 | 18.78 | 19.05 | 18.62 | 18.70 | 1,497,165 | -0.01(-0.07%) |