Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.74 | 22.06 | 21.63 | 21.92 | 16,013,189 | +0.39(+1.83%) |
May 29, 2003 | 21.85 | 21.94 | 21.48 | 21.53 | 14,312,206 | -0.19(-0.86%) |
May 28, 2003 | 21.48 | 21.90 | 21.40 | 21.72 | 18,013,058 | +0.33(+1.56%) |
May 27, 2003 | 20.48 | 21.44 | 20.35 | 21.38 | 16,825,158 | +0.77(+3.72%) |
May 23, 2003 | 20.38 | 20.69 | 20.26 | 20.61 | 8,621,230 | +0.27(+1.34%) |
May 22, 2003 | 20.28 | 20.47 | 20.19 | 20.34 | 12,968,418 | -0.04(-0.20%) |
May 21, 2003 | 20.08 | 20.41 | 19.97 | 20.38 | 12,575,249 | +0.08(+0.39%) |
May 20, 2003 | 20.29 | 20.54 | 20.05 | 20.30 | 13,023,279 | +0.01(+0.03%) |
May 19, 2003 | 20.85 | 20.85 | 20.17 | 20.29 | 12,450,389 | -0.55(-2.66%) |
May 16, 2003 | 20.71 | 21.02 | 20.61 | 20.85 | 13,900,901 | +0.14(+0.68%) |
May 15, 2003 | 20.55 | 20.91 | 20.52 | 20.71 | 15,961,626 | +0.37(+1.80%) |
May 14, 2003 | 20.50 | 20.66 | 20.20 | 20.34 | 11,264,438 | -0.15(-0.75%) |
May 13, 2003 | 20.64 | 20.71 | 20.25 | 20.49 | 11,205,980 | -0.15(-0.71%) |
May 12, 2003 | 20.07 | 20.67 | 19.86 | 20.64 | 13,193,407 | +0.57(+2.86%) |
May 09, 2003 | 20.07 | 20.13 | 19.73 | 20.07 | 13,221,287 | +0.08(+0.40%) |
May 08, 2003 | 20.31 | 20.37 | 19.89 | 19.99 | 16,323,467 | -0.57(-2.79%) |
May 07, 2003 | 20.31 | 20.67 | 20.12 | 20.56 | 16,070,748 | +0.07(+0.36%) |
May 06, 2003 | 20.18 | 20.71 | 19.99 | 20.49 | 18,299,052 | +0.23(+1.15%) |
May 05, 2003 | 20.01 | 20.65 | 20.01 | 20.25 | 20,980,784 | +0.33(+1.67%) |
May 02, 2003 | 19.45 | 20.05 | 19.41 | 19.92 | 15,940,941 | +0.39(+1.98%) |
May 01, 2003 | 19.58 | 19.72 | 19.14 | 19.53 | 15,380,791 | -0.05(-0.24%) |
Apr 30, 2003 | 19.44 | 19.78 | 19.22 | 19.58 | 22,091,338 | +0.14(+0.72%) |
Apr 29, 2003 | 19.14 | 19.51 | 19.10 | 19.44 | 18,335,326 | +0.22(+1.15%) |
Apr 28, 2003 | 18.68 | 19.29 | 18.68 | 19.22 | 14,211,478 | +0.57(+3.04%) |
Apr 25, 2003 | 19.18 | 19.19 | 18.45 | 18.65 | 16,938,926 | -0.40(-2.10%) |
Apr 24, 2003 | 19.17 | 19.25 | 18.89 | 19.05 | 18,196,676 | -0.59(-2.99%) |
Apr 23, 2003 | 19.18 | 19.81 | 19.11 | 19.64 | 22,646,092 | +0.51(+2.65%) |
Apr 22, 2003 | 18.23 | 19.21 | 18.13 | 19.13 | 20,834,938 | +0.82(+4.48%) |
Apr 21, 2003 | 18.22 | 18.51 | 18.12 | 18.31 | 12,497,905 | +0.09(+0.51%) |
Apr 17, 2003 | 17.68 | 18.33 | 17.68 | 18.22 | 16,570,640 | +0.54(+3.06%) |
Apr 16, 2003 | 18.37 | 18.48 | 17.51 | 17.68 | 27,934,456 | -0.25(-1.38%) |
Apr 15, 2003 | 17.69 | 18.28 | 17.53 | 17.93 | 19,976,652 | +0.22(+1.24%) |
Apr 14, 2003 | 17.33 | 17.75 | 17.27 | 17.71 | 15,051,027 | +0.63(+3.71%) |
Apr 11, 2003 | 17.35 | 17.52 | 16.96 | 17.07 | 11,994,715 | -0.09(-0.51%) |
Apr 10, 2003 | 17.17 | 17.28 | 16.95 | 17.16 | 10,816,109 | -0.01(-0.04%) |
Apr 09, 2003 | 17.38 | 17.62 | 17.07 | 17.17 | 15,199,271 | -0.17(-1.00%) |
Apr 08, 2003 | 17.25 | 17.41 | 16.98 | 17.34 | 13,414,948 | +0.23(+1.37%) |
Apr 07, 2003 | 17.65 | 17.83 | 17.08 | 17.11 | 19,180,722 | +0.04(+0.23%) |
Apr 04, 2003 | 16.91 | 17.11 | 16.74 | 17.07 | 15,159,550 | +0.43(+2.57%) |
Apr 03, 2003 | 16.95 | 17.01 | 16.61 | 16.64 | 15,459,485 | -0.11(-0.68%) |
Apr 02, 2003 | 16.55 | 16.89 | 16.43 | 16.75 | 20,811,854 | +0.59(+3.63%) |
Apr 01, 2003 | 16.11 | 16.28 | 15.84 | 16.16 | 14,523,105 | +0.35(+2.19%) |
Mar 31, 2003 | 15.84 | 16.08 | 15.78 | 15.82 | 13,867,924 | -0.49(-3.03%) |
Mar 28, 2003 | 16.09 | 16.41 | 15.93 | 16.31 | 11,596,750 | +0.22(+1.37%) |
Mar 27, 2003 | 16.02 | 16.29 | 15.80 | 16.09 | 11,320,947 | -0.03(-0.21%) |
Mar 26, 2003 | 15.94 | 16.25 | 15.93 | 16.12 | 9,685,018 | +0.02(+0.12%) |
Mar 25, 2003 | 15.72 | 16.32 | 15.72 | 16.10 | 14,085,868 | +0.34(+2.16%) |
Mar 24, 2003 | 15.84 | 16.04 | 15.64 | 15.76 | 16,434,537 | -0.68(-4.14%) |
Mar 21, 2003 | 15.94 | 16.61 | 15.85 | 16.45 | 27,707,368 | +0.75(+4.76%) |
Mar 20, 2003 | 15.20 | 15.78 | 15.18 | 15.70 | 16,035,823 | +0.13(+0.86%) |
Mar 19, 2003 | 15.24 | 15.58 | 15.14 | 15.56 | 17,085,822 | +0.35(+2.28%) |
Mar 18, 2003 | 15.26 | 15.34 | 14.98 | 15.22 | 13,780,986 | +0.17(+1.11%) |
Mar 17, 2003 | 14.18 | 15.12 | 14.02 | 15.05 | 22,885,320 | +0.87(+6.11%) |
Mar 14, 2003 | 14.52 | 14.74 | 14.12 | 14.18 | 20,758,192 | -0.31(-2.12%) |
Mar 13, 2003 | 14.18 | 14.52 | 14.06 | 14.49 | 19,468,216 | +0.65(+4.68%) |
Mar 12, 2003 | 13.68 | 14.01 | 13.43 | 13.84 | 24,591,250 | +0.00(+0.00%) |
Mar 11, 2003 | 14.38 | 14.54 | 13.79 | 13.84 | 18,889,330 | -0.46(-3.22%) |
Mar 10, 2003 | 14.59 | 14.80 | 14.24 | 14.30 | 12,868,440 | -0.57(-3.81%) |
Mar 07, 2003 | 14.47 | 15.21 | 14.39 | 14.87 | 13,898,203 | +0.19(+1.32%) |
Mar 06, 2003 | 14.96 | 15.03 | 14.65 | 14.68 | 15,909,013 | -0.54(-3.55%) |
Mar 05, 2003 | 14.95 | 15.22 | 14.91 | 15.22 | 11,497,671 | +0.27(+1.83%) |
Mar 04, 2003 | 15.24 | 15.28 | 14.94 | 14.94 | 11,551,782 | -0.30(-1.97%) |
Mar 03, 2003 | 15.44 | 15.56 | 15.12 | 15.24 | 12,116,128 | +0.11(+0.75%) |
Feb 28, 2003 | 15.10 | 15.34 | 15.02 | 15.13 | 11,519,105 | +0.01(+0.09%) |
Feb 27, 2003 | 14.94 | 15.34 | 14.82 | 15.12 | 13,131,501 | +0.21(+1.43%) |
Feb 26, 2003 | 14.91 | 15.08 | 14.74 | 14.90 | 9,905,061 | -0.14(-0.93%) |
Feb 25, 2003 | 14.68 | 15.04 | 14.49 | 15.04 | 16,000,298 | +0.17(+1.12%) |
Feb 24, 2003 | 15.27 | 15.27 | 14.80 | 14.88 | 11,535,294 | -0.39(-2.53%) |
Feb 21, 2003 | 15.07 | 15.41 | 14.78 | 15.26 | 12,778,504 | +0.13(+0.84%) |
Feb 20, 2003 | 15.08 | 15.21 | 14.93 | 15.14 | 10,702,340 | +0.13(+0.84%) |
Feb 19, 2003 | 15.01 | 15.11 | 14.88 | 15.01 | 12,118,376 | +0.00(+0.00%) |
Feb 18, 2003 | 14.73 | 15.25 | 14.72 | 15.01 | 13,828,053 | +0.43(+2.97%) |
Feb 14, 2003 | 14.21 | 14.64 | 14.12 | 14.58 | 13,311,972 | +0.37(+2.63%) |
Feb 13, 2003 | 14.34 | 14.36 | 13.92 | 14.20 | 16,297,086 | -0.15(-1.02%) |
Feb 12, 2003 | 14.68 | 14.82 | 14.35 | 14.35 | 14,341,285 | -0.33(-2.23%) |
Feb 11, 2003 | 14.98 | 14.98 | 14.64 | 14.68 | 18,860,102 | -0.07(-0.45%) |
Feb 10, 2003 | 14.68 | 14.88 | 14.52 | 14.74 | 13,611,608 | +0.08(+0.55%) |
Feb 07, 2003 | 15.08 | 15.10 | 14.54 | 14.66 | 14,279,829 | -0.22(-1.48%) |
Feb 06, 2003 | 15.12 | 15.16 | 14.81 | 14.88 | 13,350,045 | -0.42(-2.75%) |
Feb 05, 2003 | 15.51 | 15.80 | 15.20 | 15.30 | 12,612,873 | -0.07(-0.48%) |
Feb 04, 2003 | 15.74 | 15.74 | 15.18 | 15.38 | 12,219,554 | -0.35(-2.25%) |
Feb 03, 2003 | 15.68 | 15.92 | 15.57 | 15.73 | 11,741,097 | +0.16(+1.03%) |
Jan 31, 2003 | 15.18 | 15.67 | 15.14 | 15.57 | 14,331,093 | +0.20(+1.30%) |
Jan 30, 2003 | 15.68 | 15.91 | 15.23 | 15.37 | 13,673,364 | -0.31(-1.96%) |
Jan 29, 2003 | 15.48 | 15.78 | 15.18 | 15.68 | 14,973,083 | -0.01(-0.04%) |
Jan 28, 2003 | 15.74 | 15.98 | 15.50 | 15.68 | 15,840,363 | +0.15(+0.94%) |
Jan 27, 2003 | 15.84 | 16.08 | 15.38 | 15.54 | 13,171,822 | -0.35(-2.18%) |
Jan 24, 2003 | 16.58 | 16.77 | 15.72 | 15.88 | 17,551,688 | -0.88(-5.25%) |
Jan 23, 2003 | 16.75 | 16.85 | 16.34 | 16.77 | 12,021,396 | +0.29(+1.74%) |
Jan 22, 2003 | 16.96 | 16.96 | 16.41 | 16.48 | 24,081,914 | -0.48(-2.83%) |
Jan 21, 2003 | 17.69 | 17.75 | 16.86 | 16.96 | 15,540,577 | -0.51(-2.94%) |
Jan 17, 2003 | 17.58 | 17.91 | 17.37 | 17.47 | 14,703,726 | -0.39(-2.20%) |
Jan 16, 2003 | 18.07 | 18.23 | 17.69 | 17.87 | 11,593,452 | -0.20(-1.11%) |
Jan 15, 2003 | 18.38 | 18.44 | 17.89 | 18.07 | 12,212,959 | -0.34(-1.85%) |
Jan 14, 2003 | 18.35 | 18.51 | 18.11 | 18.41 | 12,316,535 | +0.21(+1.14%) |
Jan 13, 2003 | 18.28 | 18.47 | 18.15 | 18.20 | 13,925,933 | +0.13(+0.70%) |
Jan 10, 2003 | 17.91 | 18.47 | 17.85 | 18.07 | 13,079,489 | -0.14(-0.77%) |
Jan 09, 2003 | 17.91 | 18.27 | 17.91 | 18.21 | 16,796,378 | +0.35(+1.98%) |
Jan 08, 2003 | 18.18 | 18.18 | 17.69 | 17.86 | 23,768,938 | -0.71(-3.84%) |
Jan 07, 2003 | 18.67 | 18.87 | 18.43 | 18.57 | 26,737,114 | -0.09(-0.50%) |
Jan 06, 2003 | 17.35 | 18.75 | 17.32 | 18.67 | 34,373,996 | +1.36(+7.86%) |
Jan 03, 2003 | 17.01 | 17.34 | 16.81 | 17.31 | 18,775,112 | +0.33(+1.97%) |
Jan 02, 2003 | 16.85 | 17.01 | 16.55 | 16.97 | 25,090,692 | +0.96(+6.00%) |
Dec 31, 2002 | 16.00 | 16.11 | 15.80 | 16.01 | 9,316,282 | +0.01(+0.04%) |
Dec 30, 2002 | 16.02 | 16.08 | 15.75 | 16.00 | 11,076,622 | +0.13(+0.80%) |
Dec 27, 2002 | 16.31 | 16.32 | 15.79 | 15.88 | 10,822,554 | -0.43(-2.66%) |
Dec 26, 2002 | 16.14 | 16.60 | 16.14 | 16.31 | 8,751,486 | +0.17(+1.03%) |
Dec 24, 2002 | 16.41 | 16.42 | 16.03 | 16.14 | 5,654,553 | -0.34(-2.06%) |
Dec 23, 2002 | 16.28 | 16.67 | 16.21 | 16.49 | 13,918,588 | -0.11(-0.64%) |
Dec 20, 2002 | 15.88 | 16.59 | 15.78 | 16.59 | 23,259,602 | +1.03(+6.60%) |
Dec 19, 2002 | 16.02 | 16.14 | 15.25 | 15.56 | 20,870,162 | -0.45(-2.79%) |
Dec 18, 2002 | 16.31 | 16.40 | 15.94 | 16.01 | 21,258,834 | -0.68(-4.08%) |
Dec 17, 2002 | 16.55 | 17.07 | 16.45 | 16.69 | 17,140,382 | +0.15(+0.89%) |
Dec 16, 2002 | 15.88 | 16.57 | 15.71 | 16.55 | 11,905,379 | +0.79(+5.00%) |
Dec 13, 2002 | 15.98 | 16.04 | 15.68 | 15.76 | 12,318,483 | -0.35(-2.19%) |
Dec 12, 2002 | 16.07 | 16.51 | 15.92 | 16.11 | 12,585,742 | +0.04(+0.25%) |
Dec 11, 2002 | 15.92 | 16.21 | 15.81 | 16.07 | 10,198,101 | -0.04(-0.25%) |
Dec 10, 2002 | 15.52 | 16.14 | 15.52 | 16.11 | 13,453,921 | +0.59(+3.83%) |
Dec 09, 2002 | 15.92 | 16.01 | 15.40 | 15.52 | 14,112,100 | -0.78(-4.79%) |
Dec 06, 2002 | 15.32 | 16.48 | 15.21 | 16.30 | 19,840,100 | +0.55(+3.47%) |
Dec 05, 2002 | 16.48 | 16.49 | 15.70 | 15.75 | 17,164,664 | -0.73(-4.41%) |
Dec 04, 2002 | 16.43 | 16.81 | 16.04 | 16.48 | 13,890,258 | +0.06(+0.37%) |
Dec 03, 2002 | 16.75 | 16.75 | 16.28 | 16.42 | 19,003,248 | -0.41(-2.42%) |
Dec 02, 2002 | 17.34 | 17.44 | 16.55 | 16.83 | 18,727,446 | +0.03(+0.20%) |
Nov 29, 2002 | 16.95 | 17.15 | 16.75 | 16.79 | 6,951,125 | -0.01(-0.08%) |
Nov 27, 2002 | 16.38 | 16.81 | 16.28 | 16.81 | 17,637,276 | +0.67(+4.13%) |
Nov 26, 2002 | 16.61 | 16.65 | 16.08 | 16.14 | 14,162,763 | -0.51(-3.05%) |
Nov 25, 2002 | 16.68 | 16.83 | 16.35 | 16.65 | 15,146,059 | -0.03(-0.16%) |
Nov 22, 2002 | 16.22 | 16.87 | 16.22 | 16.67 | 21,966,028 | +0.07(+0.40%) |
Nov 21, 2002 | 16.04 | 16.61 | 15.85 | 16.61 | 30,845,822 | +0.78(+4.93%) |
Nov 20, 2002 | 14.88 | 15.88 | 14.78 | 15.82 | 29,556,146 | +1.18(+8.06%) |
Nov 19, 2002 | 14.45 | 14.74 | 14.43 | 14.64 | 12,302,145 | +0.04(+0.27%) |
Nov 18, 2002 | 14.84 | 14.94 | 14.48 | 14.60 | 14,968,736 | -0.13(-0.91%) |
Nov 15, 2002 | 14.63 | 14.91 | 14.32 | 14.74 | 18,448,946 | +0.11(+0.78%) |
Nov 14, 2002 | 14.29 | 14.64 | 14.29 | 14.62 | 15,887,429 | +0.65(+4.63%) |
Nov 13, 2002 | 13.68 | 14.08 | 13.41 | 13.98 | 16,140,448 | +0.27(+2.00%) |
Nov 12, 2002 | 13.55 | 13.94 | 13.54 | 13.70 | 13,979,444 | +0.08(+0.59%) |
Nov 11, 2002 | 13.49 | 13.88 | 13.34 | 13.62 | 12,239,340 | +0.15(+1.09%) |
Nov 08, 2002 | 13.74 | 14.10 | 13.34 | 13.48 | 19,379,180 | -0.27(-1.94%) |
Nov 07, 2002 | 14.14 | 14.22 | 13.35 | 13.74 | 29,568,138 | -0.97(-6.62%) |
Nov 06, 2002 | 15.31 | 15.33 | 14.17 | 14.72 | 25,779,598 | -0.27(-1.82%) |
Nov 05, 2002 | 14.56 | 15.07 | 14.54 | 14.99 | 16,382,674 | +0.31(+2.09%) |
Nov 04, 2002 | 14.91 | 15.38 | 14.68 | 14.68 | 20,439,970 | +0.33(+2.28%) |
Nov 01, 2002 | 13.84 | 14.53 | 13.68 | 14.36 | 13,708,888 | +0.51(+3.71%) |
Oct 31, 2002 | 14.04 | 14.13 | 13.62 | 13.84 | 14,720,964 | -0.20(-1.43%) |
Oct 30, 2002 | 13.68 | 14.14 | 13.57 | 14.04 | 14,980,428 | +0.39(+2.88%) |
Oct 29, 2002 | 13.88 | 14.01 | 13.28 | 13.65 | 19,930,186 | -0.53(-3.72%) |
Oct 28, 2002 | 14.01 | 14.42 | 13.98 | 14.18 | 23,220,930 | +0.59(+4.32%) |
Oct 25, 2002 | 13.02 | 13.61 | 13.02 | 13.59 | 14,698,180 | +0.45(+3.40%) |
Oct 24, 2002 | 13.50 | 13.93 | 13.11 | 13.14 | 23,359,430 | -0.05(-0.35%) |
Oct 23, 2002 | 13.14 | 13.24 | 12.62 | 13.19 | 19,838,900 | -0.09(-0.70%) |
Oct 22, 2002 | 13.33 | 13.59 | 13.22 | 13.28 | 16,711,989 | -0.24(-1.78%) |
Oct 21, 2002 | 12.46 | 13.77 | 12.38 | 13.52 | 27,543,836 | +0.87(+6.85%) |
Oct 18, 2002 | 12.53 | 13.00 | 12.20 | 12.66 | 15,746,530 | +0.12(+0.96%) |
Oct 17, 2002 | 13.08 | 13.18 | 12.36 | 12.54 | 20,569,028 | +0.33(+2.73%) |
Oct 16, 2002 | 12.11 | 12.33 | 12.01 | 12.20 | 22,848,596 | -0.21(-1.72%) |
Oct 15, 2002 | 12.21 | 12.49 | 12.02 | 12.42 | 30,047,044 | +1.15(+10.25%) |
Oct 14, 2002 | 11.35 | 11.70 | 11.21 | 11.26 | 15,650,748 | -0.21(-1.80%) |
Oct 11, 2002 | 10.97 | 11.91 | 10.94 | 11.47 | 28,504,348 | +0.83(+7.77%) |
Oct 10, 2002 | 10.31 | 10.91 | 10.23 | 10.64 | 33,639,672 | +0.33(+3.24%) |
Oct 09, 2002 | 10.71 | 11.08 | 10.18 | 10.31 | 41,749,468 | -0.77(-6.93%) |
Oct 08, 2002 | 11.51 | 11.61 | 10.57 | 11.07 | 34,442,800 | -0.11(-1.01%) |
Oct 07, 2002 | 11.04 | 11.51 | 10.77 | 11.19 | 29,805,118 | +0.15(+1.39%) |
Oct 04, 2002 | 11.76 | 12.10 | 11.03 | 11.03 | 32,230,532 | -0.72(-6.13%) |
Oct 03, 2002 | 12.18 | 12.45 | 11.74 | 11.76 | 31,741,132 | -0.42(-3.45%) |
Oct 02, 2002 | 12.77 | 13.20 | 12.07 | 12.18 | 22,695,556 | -0.99(-7.55%) |
Oct 01, 2002 | 12.78 | 13.41 | 12.53 | 13.17 | 23,760,094 | +0.50(+3.95%) |
Sep 30, 2002 | 12.24 | 13.01 | 11.92 | 12.67 | 29,734,818 | +0.43(+3.54%) |
Sep 27, 2002 | 12.86 | 13.18 | 12.18 | 12.24 | 21,108,492 | -0.62(-4.83%) |
Sep 26, 2002 | 12.60 | 13.16 | 12.54 | 12.86 | 24,685,382 | +0.25(+2.01%) |
Sep 25, 2002 | 12.70 | 12.88 | 12.22 | 12.60 | 24,419,622 | +0.17(+1.34%) |
Sep 24, 2002 | 12.85 | 12.88 | 12.34 | 12.44 | 28,382,186 | -0.41(-3.17%) |
Sep 23, 2002 | 13.05 | 13.21 | 12.68 | 12.84 | 20,705,430 | -0.62(-4.61%) |
Sep 20, 2002 | 13.42 | 13.68 | 13.28 | 13.46 | 24,846,966 | +0.21(+1.56%) |
Sep 19, 2002 | 13.34 | 13.57 | 13.01 | 13.26 | 27,955,892 | -0.38(-2.79%) |
Sep 18, 2002 | 12.72 | 13.74 | 12.54 | 13.64 | 69,165,896 | -0.74(-5.15%) |
Sep 17, 2002 | 14.81 | 14.94 | 14.24 | 14.38 | 15,415,567 | -0.11(-0.74%) |
Sep 16, 2002 | 14.41 | 14.61 | 14.18 | 14.48 | 15,152,955 | -0.22(-1.50%) |
Sep 13, 2002 | 14.68 | 15.01 | 14.51 | 14.70 | 16,227,985 | +0.02(+0.14%) |
Sep 12, 2002 | 15.26 | 15.28 | 14.58 | 14.68 | 17,542,094 | -0.65(-4.22%) |
Sep 11, 2002 | 16.02 | 16.02 | 15.28 | 15.33 | 10,419,043 | -0.11(-0.73%) |
Sep 10, 2002 | 15.94 | 15.96 | 15.17 | 15.44 | 16,894,708 | -0.29(-1.86%) |
Sep 09, 2002 | 15.48 | 15.94 | 14.73 | 15.74 | 35,493,548 | -0.21(-1.34%) |
Sep 06, 2002 | 16.71 | 16.77 | 15.94 | 15.95 | 16,685,608 | -0.13(-0.79%) |
Sep 05, 2002 | 16.43 | 16.64 | 16.00 | 16.08 | 16,677,214 | -0.86(-5.08%) |
Sep 04, 2002 | 16.52 | 17.18 | 16.18 | 16.94 | 14,942,655 | +0.43(+2.59%) |
Sep 03, 2002 | 17.11 | 17.12 | 16.51 | 16.51 | 16,499,591 | -1.10(-6.25%) |
Aug 30, 2002 | 17.51 | 18.17 | 17.41 | 17.61 | 11,383,153 | -0.13(-0.75%) |
Aug 29, 2002 | 17.28 | 17.87 | 17.12 | 17.75 | 10,391,612 | +0.21(+1.22%) |
Aug 28, 2002 | 17.61 | 17.85 | 17.37 | 17.53 | 11,965,336 | -0.31(-1.76%) |
Aug 27, 2002 | 18.01 | 18.28 | 17.48 | 17.85 | 14,526,253 | +0.17(+0.98%) |
Aug 26, 2002 | 17.18 | 17.85 | 17.11 | 17.67 | 13,048,611 | +0.52(+3.03%) |
Aug 23, 2002 | 17.55 | 17.63 | 16.95 | 17.15 | 13,712,935 | -0.65(-3.67%) |
Aug 22, 2002 | 17.61 | 17.98 | 17.12 | 17.81 | 17,936,912 | -0.13(-0.71%) |
Aug 21, 2002 | 17.68 | 18.02 | 17.33 | 17.93 | 13,710,387 | +0.23(+1.28%) |
Aug 20, 2002 | 18.02 | 18.09 | 17.55 | 17.71 | 14,118,695 | -0.45(-2.46%) |
Aug 19, 2002 | 16.67 | 18.25 | 16.57 | 18.15 | 19,539,714 | +1.57(+9.45%) |
Aug 16, 2002 | 16.54 | 16.72 | 16.14 | 16.59 | 14,507,966 | +0.05(+0.28%) |
Aug 15, 2002 | 16.76 | 17.07 | 16.08 | 16.54 | 20,341,042 | -0.23(-1.39%) |
Aug 14, 2002 | 16.28 | 16.77 | 15.59 | 16.77 | 23,002,236 | +0.49(+3.03%) |
Aug 13, 2002 | 16.65 | 17.20 | 16.21 | 16.28 | 16,524,623 | -0.71(-4.16%) |
Aug 12, 2002 | 17.21 | 17.22 | 16.69 | 16.99 | 14,611,842 | -0.59(-3.38%) |
Aug 09, 2002 | 17.08 | 17.88 | 16.86 | 17.58 | 18,003,764 | -0.02(-0.11%) |
Aug 08, 2002 | 16.88 | 17.61 | 16.56 | 17.60 | 25,474,866 | +1.56(+9.73%) |
Aug 07, 2002 | 16.29 | 16.38 | 15.46 | 16.04 | 16,062,354 | +0.26(+1.65%) |
Aug 06, 2002 | 15.68 | 16.43 | 15.51 | 15.78 | 21,741,190 | +0.87(+5.82%) |
Aug 05, 2002 | 15.26 | 15.61 | 14.74 | 14.91 | 21,703,266 | -1.00(-6.29%) |
Aug 02, 2002 | 16.36 | 16.61 | 15.53 | 15.91 | 20,158,172 | -0.78(-4.68%) |
Aug 01, 2002 | 16.65 | 16.87 | 16.18 | 16.69 | 18,791,000 | +0.04(+0.24%) |
Jul 31, 2002 | 16.55 | 16.75 | 16.08 | 16.65 | 20,671,554 | +0.05(+0.28%) |
Jul 30, 2002 | 16.41 | 17.01 | 15.88 | 16.61 | 24,061,228 | -0.14(-0.84%) |
Jul 29, 2002 | 15.84 | 16.83 | 15.51 | 16.75 | 27,512,208 | +1.90(+12.81%) |
Jul 26, 2002 | 15.48 | 15.54 | 14.04 | 14.84 | 27,056,384 | -0.07(-0.45%) |
Jul 25, 2002 | 15.84 | 17.01 | 14.01 | 14.91 | 49,716,716 | -0.63(-4.08%) |
Jul 24, 2002 | 12.68 | 15.81 | 12.16 | 15.54 | 70,178,872 | +2.15(+16.04%) |
Jul 23, 2002 | 15.78 | 16.02 | 13.21 | 13.40 | 67,314,720 | -2.96(-18.11%) |
Jul 22, 2002 | 17.32 | 17.78 | 16.29 | 16.36 | 25,040,928 | -1.05(-6.05%) |
Jul 19, 2002 | 17.71 | 18.15 | 17.25 | 17.41 | 18,393,036 | -0.73(-4.04%) |
Jul 18, 2002 | 18.41 | 18.81 | 17.95 | 18.15 | 14,674,647 | -0.63(-3.34%) |
Jul 17, 2002 | 19.35 | 19.91 | 18.37 | 18.77 | 24,035,448 | -0.24(-1.26%) |
Jul 16, 2002 | 19.28 | 19.67 | 18.97 | 19.01 | 22,314,228 | -1.05(-5.25%) |
Jul 15, 2002 | 19.75 | 20.07 | 18.97 | 20.07 | 17,325,350 | -0.09(-0.43%) |
Jul 12, 2002 | 20.51 | 20.65 | 19.80 | 20.15 | 11,288,720 | -0.24(-1.18%) |
Jul 11, 2002 | 20.01 | 20.61 | 19.51 | 20.39 | 17,371,516 | +0.28(+1.39%) |
Jul 10, 2002 | 21.08 | 21.18 | 20.05 | 20.11 | 13,277,497 | -0.75(-3.58%) |
Jul 09, 2002 | 21.52 | 21.85 | 20.85 | 20.86 | 10,642,833 | -0.67(-3.13%) |
Jul 08, 2002 | 21.74 | 21.98 | 21.22 | 21.54 | 11,370,412 | -0.21(-0.95%) |
Jul 05, 2002 | 21.02 | 21.82 | 20.78 | 21.74 | 6,913,651 | +1.09(+5.30%) |
Jul 04, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | +0.00(+0.00%) |
Jul 03, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | -0.19(-0.90%) |
Jul 02, 2002 | 20.69 | 21.04 | 20.01 | 20.83 | 18,256,334 | -0.09(-0.41%) |
Jul 01, 2002 | 22.41 | 22.47 | 20.91 | 20.92 | 15,112,334 | -1.71(-7.55%) |
Jun 28, 2002 | 21.78 | 22.63 | 21.72 | 22.63 | 11,736,600 | +0.80(+3.67%) |
Jun 27, 2002 | 21.38 | 22.02 | 20.95 | 21.83 | 14,579,765 | +0.82(+3.91%) |
Jun 26, 2002 | 20.51 | 21.34 | 20.11 | 21.01 | 28,663,684 | -0.96(-4.37%) |
Jun 25, 2002 | 22.22 | 22.92 | 21.82 | 21.97 | 10,437,030 | -0.17(-0.75%) |
Jun 24, 2002 | 21.52 | 22.62 | 21.12 | 22.14 | 15,253,533 | +0.13(+0.58%) |
Jun 21, 2002 | 21.88 | 22.45 | 21.88 | 22.01 | 18,517,296 | -0.26(-1.17%) |
Jun 20, 2002 | 23.08 | 23.08 | 22.02 | 22.27 | 12,829,617 | -0.82(-3.55%) |
Jun 19, 2002 | 23.15 | 23.45 | 22.85 | 23.09 | 9,649,793 | -0.27(-1.17%) |
Jun 18, 2002 | 23.67 | 23.81 | 23.20 | 23.36 | 11,351,226 | -0.31(-1.30%) |
Jun 17, 2002 | 22.42 | 23.68 | 22.40 | 23.67 | 15,356,659 | +1.65(+7.52%) |
Jun 14, 2002 | 21.58 | 22.34 | 20.85 | 22.02 | 14,683,041 | +0.23(+1.04%) |
Jun 13, 2002 | 22.10 | 22.32 | 21.68 | 21.79 | 9,055,469 | -0.34(-1.54%) |
Jun 12, 2002 | 21.92 | 22.22 | 21.17 | 22.13 | 14,361,971 | +0.16(+0.73%) |
Jun 11, 2002 | 22.67 | 23.07 | 21.88 | 21.97 | 9,780,949 | -0.63(-2.80%) |
Jun 10, 2002 | 22.45 | 22.75 | 22.14 | 22.60 | 8,299,260 | +0.13(+0.56%) |
Jun 07, 2002 | 21.85 | 22.68 | 21.68 | 22.48 | 13,902,699 | +0.00(+0.00%) |
Jun 06, 2002 | 23.26 | 23.28 | 22.28 | 22.48 | 11,234,009 | -0.67(-2.91%) |
Jun 05, 2002 | 23.12 | 23.45 | 22.83 | 23.15 | 10,887,008 | +0.03(+0.14%) |
Jun 04, 2002 | 23.29 | 23.78 | 22.74 | 23.12 | 14,097,410 | -0.01(-0.03%) |