Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.78 | 18.99 | 18.44 | 18.60 | 1,068,018 | +0.01(+0.05%) |
Jun 27, 2003 | 19.00 | 19.05 | 18.51 | 18.59 | 1,325,278 | -0.41(-2.17%) |
Jun 26, 2003 | 19.36 | 19.48 | 18.99 | 19.00 | 2,291,699 | +0.03(+0.13%) |
Jun 25, 2003 | 18.51 | 19.31 | 18.51 | 18.98 | 1,955,537 | +0.48(+2.59%) |
Jun 24, 2003 | 18.52 | 19.36 | 18.40 | 18.50 | 2,432,153 | -0.64(-3.34%) |
Jun 23, 2003 | 19.73 | 19.73 | 18.75 | 19.14 | 2,517,352 | -0.60(-3.03%) |
Jun 20, 2003 | 20.07 | 20.11 | 19.56 | 19.73 | 1,997,008 | -0.14(-0.72%) |
Jun 19, 2003 | 20.53 | 21.54 | 19.69 | 19.88 | 4,537,888 | -0.50(-2.44%) |
Jun 18, 2003 | 20.13 | 20.51 | 19.86 | 20.37 | 3,102,932 | +0.24(+1.21%) |
Jun 17, 2003 | 19.56 | 20.16 | 17.19 | 20.13 | 3,385,978 | +0.57(+2.93%) |
Jun 16, 2003 | 18.85 | 19.61 | 18.80 | 19.56 | 2,041,687 | +0.80(+4.26%) |
Jun 13, 2003 | 19.23 | 19.31 | 18.69 | 18.76 | 2,034,557 | -0.37(-1.94%) |
Jun 12, 2003 | 19.15 | 19.15 | 18.85 | 19.13 | 1,688,295 | +0.27(+1.43%) |
Jun 11, 2003 | 18.23 | 18.97 | 17.18 | 18.86 | 3,091,525 | +0.63(+3.46%) |
Jun 10, 2003 | 18.09 | 18.30 | 17.98 | 18.23 | 1,877,824 | +0.27(+1.50%) |
Jun 09, 2003 | 18.26 | 18.39 | 17.77 | 17.96 | 1,742,124 | -0.42(-2.29%) |
Jun 06, 2003 | 18.94 | 19.27 | 18.18 | 18.38 | 2,974,242 | -0.29(-1.58%) |
Jun 05, 2003 | 18.26 | 18.71 | 18.14 | 18.67 | 2,015,070 | -0.01(-0.04%) |
Jun 04, 2003 | 17.66 | 18.85 | 17.62 | 18.68 | 3,152,602 | +1.09(+6.17%) |
Jun 03, 2003 | 17.63 | 17.79 | 17.38 | 17.60 | 1,590,025 | +0.03(+0.14%) |
Jun 02, 2003 | 17.88 | 18.30 | 17.57 | 17.57 | 1,955,537 | -0.09(-0.52%) |
May 30, 2003 | 17.57 | 17.75 | 17.33 | 17.66 | 2,348,618 | +0.19(+1.06%) |
May 29, 2003 | 17.42 | 17.67 | 17.34 | 17.48 | 1,519,680 | +0.14(+0.83%) |
May 28, 2003 | 17.50 | 17.67 | 15.85 | 17.34 | 1,859,169 | -0.16(-0.91%) |
May 27, 2003 | 16.49 | 17.50 | 16.40 | 17.50 | 1,573,271 | +1.00(+6.07%) |
May 23, 2003 | 16.75 | 16.81 | 16.48 | 16.49 | 1,476,783 | -0.29(-1.75%) |
May 22, 2003 | 16.58 | 17.00 | 16.44 | 16.79 | 1,250,180 | +0.21(+1.27%) |
May 21, 2003 | 16.51 | 16.65 | 16.23 | 16.58 | 1,743,193 | +0.04(+0.25%) |
May 20, 2003 | 16.75 | 16.82 | 16.34 | 16.54 | 1,035,697 | +0.03(+0.20%) |
May 19, 2003 | 17.29 | 17.29 | 16.43 | 16.50 | 2,230,503 | -1.01(-5.77%) |
May 16, 2003 | 17.10 | 17.51 | 16.78 | 17.51 | 2,581,281 | +0.41(+2.41%) |
May 15, 2003 | 17.42 | 17.57 | 16.84 | 17.10 | 2,059,155 | -0.07(-0.39%) |
May 14, 2003 | 17.66 | 17.66 | 17.08 | 17.17 | 2,020,655 | -0.28(-1.59%) |
May 13, 2003 | 17.93 | 17.93 | 17.03 | 17.45 | 2,617,405 | -0.48(-2.68%) |
May 12, 2003 | 17.56 | 17.93 | 17.42 | 17.93 | 2,412,309 | +0.38(+2.16%) |
May 09, 2003 | 17.98 | 18.09 | 17.34 | 17.55 | 2,812,281 | -0.18(-1.00%) |
May 08, 2003 | 17.25 | 17.80 | 17.17 | 17.72 | 3,119,568 | +0.12(+0.67%) |
May 07, 2003 | 17.01 | 17.67 | 16.92 | 17.61 | 4,236,781 | +0.60(+3.51%) |
May 06, 2003 | 16.64 | 17.13 | 16.58 | 17.01 | 3,402,614 | +0.46(+2.80%) |
May 05, 2003 | 16.07 | 17.00 | 16.03 | 16.55 | 3,106,022 | +0.56(+3.53%) |
May 02, 2003 | 15.44 | 16.05 | 15.44 | 15.98 | 1,607,612 | +0.41(+2.65%) |
May 01, 2003 | 15.74 | 15.75 | 15.31 | 15.57 | 1,334,309 | -0.17(-1.07%) |
Apr 30, 2003 | 15.82 | 15.86 | 15.61 | 15.74 | 1,668,926 | -0.21(-1.32%) |
Apr 29, 2003 | 15.99 | 16.25 | 15.63 | 15.95 | 1,887,568 | -0.05(-0.32%) |
Apr 28, 2003 | 15.57 | 16.11 | 15.57 | 16.00 | 1,209,303 | +0.47(+3.03%) |
Apr 25, 2003 | 16.13 | 16.13 | 15.45 | 15.53 | 1,383,147 | -0.71(-4.35%) |
Apr 24, 2003 | 16.07 | 16.40 | 15.99 | 16.23 | 1,344,410 | -0.04(-0.26%) |
Apr 23, 2003 | 16.24 | 16.37 | 16.07 | 16.28 | 1,450,760 | -0.08(-0.51%) |
Apr 22, 2003 | 16.27 | 16.43 | 16.07 | 16.36 | 1,493,300 | -0.08(-0.46%) |
Apr 21, 2003 | 15.94 | 16.44 | 15.82 | 16.44 | 2,318,911 | +0.50(+3.11%) |
Apr 17, 2003 | 15.23 | 15.99 | 15.16 | 15.94 | 2,139,007 | +0.81(+5.34%) |
Apr 16, 2003 | 15.22 | 15.55 | 15.12 | 15.13 | 1,973,956 | +0.04(+0.28%) |
Apr 15, 2003 | 15.11 | 15.12 | 14.73 | 15.09 | 2,421,696 | -0.02(-0.11%) |
Apr 14, 2003 | 14.93 | 15.18 | 14.81 | 15.11 | 1,247,209 | +0.17(+1.13%) |
Apr 11, 2003 | 15.15 | 15.40 | 14.80 | 14.94 | 1,752,818 | +0.06(+0.40%) |
Apr 10, 2003 | 14.99 | 15.13 | 14.84 | 14.88 | 2,260,923 | -0.10(-0.67%) |
Apr 09, 2003 | 15.48 | 15.78 | 14.98 | 14.98 | 2,469,821 | -0.52(-3.37%) |
Apr 08, 2003 | 15.89 | 15.91 | 15.40 | 15.50 | 2,486,219 | -0.39(-2.44%) |
Apr 07, 2003 | 16.62 | 16.83 | 15.89 | 15.89 | 3,778,227 | +0.15(+0.96%) |
Apr 04, 2003 | 15.91 | 16.07 | 15.51 | 15.74 | 1,610,582 | -0.17(-1.06%) |
Apr 03, 2003 | 15.56 | 16.19 | 15.47 | 15.91 | 2,534,463 | +0.35(+2.22%) |
Apr 02, 2003 | 15.36 | 15.75 | 15.28 | 15.56 | 2,314,277 | +0.66(+4.46%) |
Apr 01, 2003 | 14.75 | 15.00 | 14.65 | 14.90 | 1,598,462 | +0.17(+1.14%) |
Mar 31, 2003 | 14.56 | 15.15 | 14.56 | 14.73 | 2,239,772 | -0.61(-3.95%) |
Mar 28, 2003 | 15.30 | 15.50 | 15.19 | 15.33 | 1,288,680 | -0.05(-0.33%) |
Mar 27, 2003 | 15.22 | 15.52 | 15.11 | 15.38 | 1,447,195 | -0.02(-0.11%) |
Mar 26, 2003 | 15.43 | 15.57 | 15.20 | 15.40 | 1,731,073 | -0.03(-0.16%) |
Mar 25, 2003 | 15.20 | 15.57 | 15.07 | 15.43 | 1,770,761 | +0.33(+2.17%) |
Mar 24, 2003 | 15.06 | 15.31 | 14.99 | 15.10 | 1,414,161 | -0.50(-3.18%) |
Mar 21, 2003 | 15.75 | 15.78 | 15.00 | 15.59 | 2,864,684 | +0.04(+0.27%) |
Mar 20, 2003 | 15.23 | 15.84 | 14.81 | 15.55 | 4,495,348 | +1.02(+7.01%) |
Mar 19, 2003 | 15.32 | 15.65 | 14.21 | 14.53 | 4,131,262 | -1.09(-6.95%) |
Mar 18, 2003 | 15.36 | 15.70 | 15.15 | 15.62 | 2,243,574 | +0.16(+1.03%) |
Mar 17, 2003 | 14.18 | 15.61 | 14.05 | 15.46 | 4,097,040 | +1.17(+8.19%) |
Mar 14, 2003 | 14.31 | 14.73 | 14.10 | 14.29 | 1,952,923 | +0.17(+1.19%) |
Mar 13, 2003 | 13.59 | 14.22 | 13.54 | 14.12 | 1,621,633 | +0.87(+6.54%) |
Mar 12, 2003 | 13.00 | 13.25 | 12.86 | 13.25 | 1,574,697 | +0.25(+1.94%) |
Mar 11, 2003 | 13.09 | 13.25 | 12.97 | 13.00 | 1,292,839 | -0.03(-0.26%) |
Mar 10, 2003 | 13.36 | 13.38 | 13.00 | 13.04 | 1,252,319 | -0.40(-2.95%) |
Mar 07, 2003 | 13.34 | 13.55 | 13.26 | 13.43 | 1,890,420 | -0.24(-1.72%) |
Mar 06, 2003 | 13.72 | 13.81 | 13.40 | 13.67 | 1,248,041 | -0.05(-0.37%) |
Mar 05, 2003 | 13.51 | 13.79 | 13.40 | 13.72 | 1,224,632 | +0.25(+1.88%) |
Mar 04, 2003 | 13.65 | 13.78 | 13.45 | 13.46 | 1,346,430 | -0.13(-0.93%) |
Mar 03, 2003 | 14.05 | 14.18 | 13.58 | 13.59 | 2,432,034 | -0.39(-2.77%) |
Feb 28, 2003 | 13.38 | 14.00 | 13.30 | 13.98 | 1,807,954 | +0.77(+5.80%) |
Feb 27, 2003 | 13.10 | 13.38 | 12.92 | 13.21 | 970,342 | +0.23(+1.75%) |
Feb 26, 2003 | 13.30 | 13.42 | 12.94 | 12.99 | 1,319,694 | -0.31(-2.34%) |
Feb 25, 2003 | 13.36 | 13.38 | 12.80 | 13.30 | 2,283,263 | -0.06(-0.44%) |
Feb 24, 2003 | 13.51 | 13.76 | 13.30 | 13.36 | 1,265,746 | -0.24(-1.73%) |
Feb 21, 2003 | 13.72 | 13.74 | 13.25 | 13.59 | 1,820,906 | -0.02(-0.12%) |
Feb 20, 2003 | 13.38 | 13.72 | 13.35 | 13.61 | 1,520,155 | +0.45(+3.39%) |
Feb 19, 2003 | 13.42 | 13.43 | 13.05 | 13.16 | 1,369,601 | -0.36(-2.68%) |
Feb 18, 2003 | 13.17 | 13.68 | 13.10 | 13.52 | 1,793,814 | +0.55(+4.22%) |
Feb 14, 2003 | 12.54 | 12.98 | 12.37 | 12.98 | 1,263,013 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.60 | 12.23 | 12.40 | 1,475,357 | -0.14(-1.14%) |
Feb 12, 2003 | 12.50 | 12.71 | 12.41 | 12.54 | 1,198,015 | +0.04(+0.34%) |
Feb 11, 2003 | 12.62 | 13.00 | 12.35 | 12.50 | 1,056,016 | -0.08(-0.67%) |
Feb 10, 2003 | 12.30 | 12.75 | 12.21 | 12.58 | 1,331,339 | +0.21(+1.70%) |
Feb 07, 2003 | 12.71 | 12.79 | 12.35 | 12.37 | 1,322,545 | -0.06(-0.47%) |
Feb 06, 2003 | 12.83 | 12.84 | 12.33 | 12.43 | 1,860,238 | -0.49(-3.78%) |
Feb 05, 2003 | 12.87 | 13.28 | 12.77 | 12.92 | 2,493,111 | +0.38(+3.02%) |
Feb 04, 2003 | 12.87 | 12.87 | 12.29 | 12.54 | 3,591,430 | -0.32(-2.49%) |
Feb 03, 2003 | 13.22 | 13.28 | 12.78 | 12.86 | 1,515,639 | -0.28(-2.11%) |
Jan 31, 2003 | 12.97 | 13.21 | 12.56 | 13.14 | 2,565,002 | +0.18(+1.36%) |
Jan 30, 2003 | 13.42 | 13.52 | 12.89 | 12.96 | 1,317,436 | -0.42(-3.14%) |
Jan 29, 2003 | 13.74 | 13.74 | 12.96 | 13.38 | 2,977,213 | -0.36(-2.63%) |
Jan 28, 2003 | 13.68 | 13.84 | 13.43 | 13.74 | 1,466,445 | +0.32(+2.38%) |
Jan 27, 2003 | 13.97 | 14.03 | 13.34 | 13.42 | 2,428,113 | -0.54(-3.86%) |
Jan 24, 2003 | 14.43 | 14.57 | 13.82 | 13.96 | 1,855,247 | -0.46(-3.21%) |
Jan 23, 2003 | 14.59 | 14.69 | 13.86 | 14.42 | 2,778,891 | +0.13(+0.94%) |
Jan 22, 2003 | 14.15 | 14.47 | 14.01 | 14.29 | 1,869,863 | +0.14(+1.01%) |
Jan 21, 2003 | 14.69 | 14.77 | 14.14 | 14.15 | 1,764,582 | -0.54(-3.67%) |
Jan 17, 2003 | 14.97 | 14.97 | 14.54 | 14.69 | 2,887,617 | -0.28(-1.86%) |
Jan 16, 2003 | 15.52 | 15.81 | 14.90 | 14.96 | 1,965,162 | -0.55(-3.53%) |
Jan 15, 2003 | 15.91 | 16.08 | 15.23 | 15.51 | 2,561,199 | -0.48(-3.00%) |
Jan 14, 2003 | 15.82 | 16.29 | 15.79 | 15.99 | 1,604,997 | +0.10(+0.64%) |
Jan 13, 2003 | 16.77 | 16.77 | 15.88 | 15.89 | 3,103,764 | -0.88(-5.22%) |
Jan 10, 2003 | 16.45 | 17.17 | 16.43 | 16.76 | 2,089,218 | -0.11(-0.65%) |
Jan 09, 2003 | 16.14 | 17.04 | 16.14 | 16.87 | 1,542,851 | +0.74(+4.59%) |
Jan 08, 2003 | 16.62 | 16.69 | 16.07 | 16.13 | 1,496,389 | -0.73(-4.34%) |
Jan 07, 2003 | 16.82 | 17.24 | 16.70 | 16.86 | 2,421,815 | +0.12(+0.70%) |
Jan 06, 2003 | 16.18 | 16.81 | 15.92 | 16.75 | 2,244,287 | +0.82(+5.12%) |
Jan 03, 2003 | 15.81 | 16.21 | 15.59 | 15.93 | 949,785 | +0.02(+0.11%) |
Jan 02, 2003 | 15.21 | 15.96 | 15.05 | 15.91 | 2,238,584 | +0.83(+5.52%) |
Dec 31, 2002 | 14.79 | 15.19 | 14.64 | 15.08 | 1,257,903 | +0.29(+1.99%) |
Dec 30, 2002 | 14.86 | 15.02 | 14.69 | 14.79 | 1,244,357 | -0.03(-0.23%) |
Dec 27, 2002 | 15.19 | 15.30 | 14.64 | 14.82 | 1,131,234 | -0.36(-2.38%) |
Dec 26, 2002 | 15.44 | 15.77 | 15.05 | 15.18 | 1,053,877 | -0.26(-1.69%) |
Dec 24, 2002 | 15.40 | 15.66 | 15.19 | 15.44 | 568,587 | -0.13(-0.81%) |
Dec 23, 2002 | 15.40 | 15.71 | 15.32 | 15.57 | 1,783,119 | -0.13(-0.80%) |
Dec 20, 2002 | 15.37 | 15.87 | 15.15 | 15.70 | 3,090,218 | +0.34(+2.19%) |
Dec 19, 2002 | 15.38 | 15.86 | 14.56 | 15.36 | 5,975,102 | -0.03(-0.16%) |
Dec 18, 2002 | 16.50 | 16.50 | 15.23 | 15.38 | 3,294,600 | -1.11(-6.73%) |
Dec 17, 2002 | 15.96 | 16.68 | 15.86 | 16.49 | 2,377,255 | +0.55(+3.43%) |
Dec 16, 2002 | 15.47 | 15.97 | 15.40 | 15.95 | 1,674,511 | +0.55(+3.55%) |
Dec 13, 2002 | 15.98 | 15.98 | 15.26 | 15.40 | 1,675,343 | -0.57(-3.58%) |
Dec 12, 2002 | 16.37 | 16.79 | 15.83 | 15.97 | 1,996,057 | -0.21(-1.30%) |
Dec 11, 2002 | 16.31 | 16.77 | 15.71 | 16.18 | 1,832,789 | -0.12(-0.72%) |
Dec 10, 2002 | 15.62 | 16.36 | 15.59 | 16.30 | 2,241,792 | +0.69(+4.42%) |
Dec 09, 2002 | 16.16 | 16.21 | 15.37 | 15.61 | 1,968,252 | -0.77(-4.73%) |
Dec 06, 2002 | 16.50 | 16.68 | 15.95 | 16.39 | 1,535,484 | -0.11(-0.66%) |
Dec 05, 2002 | 16.96 | 17.13 | 16.16 | 16.49 | 2,113,578 | +0.01(+0.05%) |
Dec 04, 2002 | 16.62 | 16.91 | 15.93 | 16.49 | 3,886,953 | -0.81(-4.67%) |
Dec 03, 2002 | 17.80 | 17.80 | 17.18 | 17.29 | 2,010,317 | -0.69(-3.84%) |
Dec 02, 2002 | 18.60 | 19.09 | 17.81 | 17.98 | 2,511,173 | -0.07(-0.37%) |
Nov 29, 2002 | 18.72 | 18.79 | 18.05 | 18.05 | 912,948 | -0.21(-1.15%) |
Nov 27, 2002 | 18.10 | 18.50 | 18.05 | 18.26 | 2,261,398 | +0.48(+2.70%) |
Nov 26, 2002 | 19.19 | 19.19 | 17.71 | 17.78 | 3,128,123 | -1.40(-7.28%) |
Nov 25, 2002 | 18.49 | 19.90 | 18.46 | 19.18 | 5,447,867 | +0.70(+3.78%) |
Nov 22, 2002 | 17.60 | 18.68 | 17.04 | 18.48 | 6,022,158 | +0.89(+5.07%) |
Nov 21, 2002 | 15.57 | 17.64 | 15.57 | 17.59 | 6,969,804 | +2.37(+15.60%) |
Nov 20, 2002 | 14.18 | 15.22 | 13.89 | 15.22 | 1,795,596 | +1.04(+7.30%) |
Nov 19, 2002 | 14.18 | 14.52 | 13.96 | 14.18 | 1,997,840 | +0.09(+0.66%) |
Nov 18, 2002 | 14.60 | 14.78 | 13.97 | 14.09 | 2,408,388 | -0.23(-1.59%) |
Nov 15, 2002 | 13.93 | 14.39 | 13.72 | 14.31 | 1,146,087 | +0.01(+0.06%) |
Nov 14, 2002 | 13.97 | 14.32 | 13.73 | 14.31 | 1,655,024 | +0.84(+6.25%) |
Nov 13, 2002 | 12.98 | 13.54 | 12.75 | 13.46 | 1,635,536 | +0.50(+3.83%) |
Nov 12, 2002 | 12.90 | 13.29 | 12.90 | 12.97 | 2,156,118 | +0.35(+2.80%) |
Nov 11, 2002 | 13.30 | 13.30 | 12.33 | 12.62 | 1,969,203 | -0.78(-5.84%) |
Nov 08, 2002 | 13.72 | 14.21 | 13.24 | 13.40 | 3,095,684 | -0.20(-1.49%) |
Nov 07, 2002 | 15.20 | 15.20 | 13.38 | 13.60 | 4,271,597 | -1.60(-10.52%) |
Nov 06, 2002 | 14.98 | 15.36 | 14.81 | 15.20 | 2,865,516 | +0.58(+3.97%) |
Nov 05, 2002 | 14.77 | 14.89 | 14.40 | 14.62 | 2,460,077 | -0.33(-2.20%) |
Nov 04, 2002 | 15.19 | 15.32 | 14.01 | 14.95 | 4,649,586 | +1.06(+7.64%) |
Nov 01, 2002 | 12.93 | 13.93 | 12.62 | 13.89 | 2,535,057 | +0.93(+7.14%) |
Oct 31, 2002 | 13.03 | 13.12 | 12.56 | 12.96 | 1,712,892 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.04 | 12.46 | 13.04 | 2,175,724 | +0.35(+2.72%) |
Oct 29, 2002 | 13.22 | 13.38 | 12.23 | 12.70 | 2,129,619 | -0.61(-4.55%) |
Oct 28, 2002 | 13.97 | 14.31 | 13.13 | 13.30 | 2,729,577 | +0.13(+1.02%) |
Oct 25, 2002 | 12.50 | 13.25 | 12.20 | 13.17 | 1,994,869 | +0.63(+5.03%) |
Oct 24, 2002 | 12.58 | 13.04 | 12.40 | 12.54 | 3,672,946 | +0.13(+1.02%) |
Oct 23, 2002 | 11.74 | 12.46 | 11.63 | 12.41 | 1,901,709 | +0.58(+4.91%) |
Oct 22, 2002 | 11.91 | 12.62 | 11.61 | 11.83 | 2,270,311 | -0.42(-3.43%) |
Oct 21, 2002 | 11.18 | 12.29 | 10.97 | 12.25 | 1,811,757 | +1.07(+9.56%) |
Oct 18, 2002 | 11.70 | 11.85 | 11.06 | 11.18 | 2,893,083 | -0.45(-3.91%) |
Oct 17, 2002 | 11.53 | 11.99 | 11.42 | 11.64 | 2,325,803 | +0.74(+6.80%) |
Oct 16, 2002 | 11.63 | 11.68 | 10.86 | 10.90 | 2,193,429 | -1.20(-9.88%) |
Oct 15, 2002 | 11.49 | 12.10 | 11.46 | 12.09 | 1,948,645 | +1.24(+11.40%) |
Oct 14, 2002 | 10.90 | 11.13 | 10.70 | 10.86 | 1,278,936 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.40 | 10.76 | 11.15 | 2,417,418 | +0.71(+6.77%) |
Oct 10, 2002 | 9.846 | 10.65 | 9.594 | 10.44 | 2,423,241 | +0.74(+7.63%) |
Oct 09, 2002 | 9.552 | 10.18 | 9.367 | 9.703 | 3,298,046 | -0.08(-0.77%) |
Oct 08, 2002 | 10.29 | 10.44 | 9.459 | 9.779 | 2,916,849 | -0.28(-2.76%) |
Oct 07, 2002 | 10.23 | 10.77 | 9.897 | 10.06 | 3,760,284 | -0.32(-3.08%) |
Oct 04, 2002 | 12.29 | 12.30 | 10.18 | 10.38 | 5,464,978 | -1.99(-16.12%) |
Oct 03, 2002 | 12.03 | 12.37 | 11.57 | 12.37 | 2,744,193 | +0.54(+4.55%) |
Oct 02, 2002 | 12.71 | 12.79 | 11.78 | 11.83 | 4,035,487 | -0.98(-7.68%) |
Oct 01, 2002 | 12.46 | 12.90 | 11.87 | 12.82 | 689,197 | +0.38(+3.04%) |
Sep 30, 2002 | 12.67 | 12.67 | 12.08 | 12.44 | 1,994,513 | -0.45(-3.53%) |
Sep 27, 2002 | 13.00 | 13.39 | 12.63 | 12.89 | 1,554,139 | -0.12(-0.91%) |
Sep 26, 2002 | 13.25 | 13.44 | 12.62 | 13.01 | 3,167,693 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.49 | 12.46 | 13.25 | 3,137,035 | +0.93(+7.51%) |
Sep 24, 2002 | 12.62 | 12.65 | 12.21 | 12.32 | 3,471,177 | -0.43(-3.37%) |
Sep 23, 2002 | 12.94 | 13.09 | 12.41 | 12.75 | 2,475,525 | -0.19(-1.50%) |
Sep 20, 2002 | 14.35 | 14.36 | 12.88 | 12.94 | 6,799,763 | -1.09(-7.74%) |
Sep 19, 2002 | 13.63 | 14.40 | 13.55 | 14.03 | 3,930,444 | -0.13(-0.95%) |
Sep 18, 2002 | 14.01 | 14.68 | 13.48 | 14.16 | 4,695,453 | -0.60(-4.05%) |
Sep 17, 2002 | 15.36 | 15.38 | 14.58 | 14.76 | 3,077,622 | +0.30(+2.10%) |
Sep 16, 2002 | 15.06 | 15.19 | 14.46 | 14.46 | 2,172,159 | -0.60(-3.97%) |
Sep 13, 2002 | 15.61 | 15.85 | 15.03 | 15.06 | 1,449,690 | -0.89(-5.59%) |
Sep 12, 2002 | 16.06 | 16.29 | 15.67 | 15.95 | 1,576,717 | -0.17(-1.04%) |
Sep 11, 2002 | 16.70 | 16.77 | 16.09 | 16.12 | 1,321,119 | -0.04(-0.26%) |
Sep 10, 2002 | 16.49 | 16.82 | 16.07 | 16.16 | 2,058,085 | -0.34(-2.04%) |
Sep 09, 2002 | 16.03 | 16.58 | 15.73 | 16.49 | 1,378,156 | +0.17(+1.03%) |
Sep 06, 2002 | 16.25 | 16.36 | 15.74 | 16.33 | 2,148,394 | +0.91(+5.89%) |
Sep 05, 2002 | 15.36 | 15.53 | 14.96 | 15.42 | 1,164,743 | -0.19(-1.19%) |
Sep 04, 2002 | 14.90 | 15.78 | 14.72 | 15.60 | 1,380,652 | +0.69(+4.63%) |
Sep 03, 2002 | 15.36 | 15.49 | 14.80 | 14.91 | 2,314,990 | -0.83(-5.29%) |
Aug 30, 2002 | 15.23 | 15.97 | 15.23 | 15.75 | 1,605,235 | +0.29(+1.91%) |
Aug 29, 2002 | 14.94 | 15.54 | 14.75 | 15.45 | 2,381,057 | +0.31(+2.06%) |
Aug 28, 2002 | 15.65 | 15.65 | 15.01 | 15.14 | 2,208,520 | -0.60(-3.80%) |
Aug 27, 2002 | 16.28 | 16.41 | 15.62 | 15.74 | 1,207,877 | -0.40(-2.45%) |
Aug 26, 2002 | 16.07 | 16.30 | 15.61 | 16.13 | 1,385,286 | +0.27(+1.70%) |
Aug 23, 2002 | 16.41 | 16.45 | 15.82 | 15.86 | 1,520,274 | -0.92(-5.47%) |
Aug 22, 2002 | 16.56 | 17.15 | 16.12 | 16.78 | 1,843,008 | +0.22(+1.32%) |
Aug 21, 2002 | 15.99 | 16.79 | 15.83 | 16.56 | 1,444,224 | +0.87(+5.52%) |
Aug 20, 2002 | 16.34 | 16.34 | 15.59 | 15.70 | 1,689,127 | -0.59(-3.62%) |
Aug 16, 2002 | 15.53 | 16.66 | 15.06 | 16.28 | 1,980,491 | +0.76(+4.88%) |
Aug 15, 2002 | 15.52 | 15.70 | 14.98 | 15.53 | 1,561,150 | +0.38(+2.50%) |
Aug 14, 2002 | 14.24 | 15.15 | 13.97 | 15.15 | 1,581,588 | +0.87(+6.07%) |
Aug 13, 2002 | 14.76 | 15.27 | 14.21 | 14.28 | 1,381,721 | -0.53(-3.58%) |
Aug 12, 2002 | 14.78 | 14.91 | 14.41 | 14.81 | 1,151,791 | +0.66(+4.70%) |
Aug 07, 2002 | 15.06 | 15.14 | 13.21 | 14.15 | 2,521,868 | +0.03(+0.18%) |
Aug 06, 2002 | 13.47 | 14.90 | 13.47 | 14.12 | 2,245,594 | +0.90(+6.81%) |
Aug 05, 2002 | 13.97 | 14.33 | 13.09 | 13.22 | 1,426,281 | -0.92(-6.49%) |
Aug 02, 2002 | 14.60 | 14.73 | 13.92 | 14.14 | 1,770,880 | -0.51(-3.50%) |
Aug 01, 2002 | 15.32 | 15.89 | 14.58 | 14.65 | 2,417,537 | -0.32(-2.14%) |
Jul 31, 2002 | 15.52 | 15.52 | 14.56 | 14.97 | 2,103,240 | -0.55(-3.52%) |
Jul 30, 2002 | 14.85 | 15.74 | 14.52 | 15.52 | 1,579,806 | +0.60(+4.00%) |
Jul 29, 2002 | 13.97 | 15.06 | 13.82 | 14.92 | 2,050,005 | +1.29(+9.44%) |
Jul 26, 2002 | 13.52 | 13.79 | 13.12 | 13.63 | 2,380,107 | +0.12(+0.87%) |
Jul 25, 2002 | 14.94 | 14.94 | 12.75 | 13.52 | 3,520,491 | -1.46(-9.78%) |
Jul 24, 2002 | 13.25 | 15.11 | 13.09 | 14.98 | 3,316,583 | +0.80(+5.64%) |
Jul 23, 2002 | 14.94 | 15.23 | 13.89 | 14.18 | 2,458,295 | -0.74(-4.96%) |
Jul 22, 2002 | 15.32 | 15.91 | 14.14 | 14.92 | 3,659,994 | -0.61(-3.90%) |
Jul 19, 2002 | 15.74 | 16.29 | 15.44 | 15.53 | 1,887,093 | -0.82(-4.99%) |
Jul 17, 2002 | 16.88 | 17.24 | 15.96 | 16.34 | 1,968,965 | +0.35(+2.21%) |
Jul 12, 2002 | 15.93 | 16.73 | 15.65 | 15.99 | 2,449,026 | +0.06(+0.37%) |
Jul 11, 2002 | 14.80 | 16.17 | 14.47 | 15.93 | 3,410,694 | +1.12(+7.56%) |
Jul 10, 2002 | 16.33 | 16.37 | 14.80 | 14.81 | 3,094,139 | -1.14(-7.17%) |
Jul 09, 2002 | 16.47 | 16.74 | 16.01 | 15.96 | 1,750,323 | -0.51(-3.12%) |
Jul 08, 2002 | 17.46 | 17.50 | 16.45 | 16.47 | 2,019,466 | -1.04(-5.96%) |
Jul 05, 2002 | 16.83 | 17.51 | 16.64 | 17.51 | 1,003,019 | +1.35(+8.39%) |
Jul 04, 2002 | 15.11 | 16.19 | 15.02 | 16.16 | 3,628,148 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 16.19 | 15.02 | 16.16 | 3,628,148 | +1.12(+7.44%) |
Jul 02, 2002 | 16.24 | 16.24 | 14.85 | 15.04 | 3,585,727 | -1.44(-8.73%) |