Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.15 | 18.19 | 17.95 | 18.10 | 3,667,579 | +0.07(+0.38%) |
Jun 27, 2003 | 18.57 | 18.55 | 17.90 | 18.03 | 5,601,009 | -0.54(-2.89%) |
Jun 26, 2003 | 18.26 | 18.61 | 17.92 | 18.57 | 6,756,374 | +0.46(+2.52%) |
Jun 25, 2003 | 18.33 | 18.53 | 17.95 | 18.11 | 10,055,474 | -0.63(-3.35%) |
Jun 24, 2003 | 18.37 | 18.90 | 18.35 | 18.74 | 6,237,515 | +0.47(+2.56%) |
Jun 23, 2003 | 18.51 | 18.66 | 18.14 | 18.27 | 3,530,678 | -0.30(-1.59%) |
Jun 20, 2003 | 19.09 | 19.25 | 18.52 | 18.57 | 5,202,395 | -0.18(-0.99%) |
Jun 19, 2003 | 19.13 | 19.13 | 18.53 | 18.75 | 4,344,126 | -0.50(-2.59%) |
Jun 18, 2003 | 18.88 | 19.29 | 18.73 | 19.25 | 3,351,229 | +0.27(+1.43%) |
Jun 17, 2003 | 19.03 | 19.19 | 18.79 | 18.98 | 3,850,438 | -0.02(-0.13%) |
Jun 16, 2003 | 18.23 | 19.01 | 18.21 | 19.00 | 3,916,696 | +0.86(+4.75%) |
Jun 13, 2003 | 18.73 | 18.84 | 18.01 | 18.14 | 2,984,211 | -0.48(-2.58%) |
Jun 12, 2003 | 18.63 | 19.05 | 18.33 | 18.62 | 3,620,484 | +0.09(+0.50%) |
Jun 11, 2003 | 18.77 | 18.79 | 18.17 | 18.53 | 3,756,572 | -0.23(-1.24%) |
Jun 10, 2003 | 18.75 | 18.81 | 18.49 | 18.76 | 2,203,405 | +0.13(+0.72%) |
Jun 09, 2003 | 18.82 | 18.86 | 18.42 | 18.63 | 4,035,896 | -0.35(-1.85%) |
Jun 06, 2003 | 18.47 | 19.26 | 18.42 | 18.98 | 6,587,644 | +0.57(+3.08%) |
Jun 05, 2003 | 18.54 | 18.61 | 18.07 | 18.41 | 5,188,591 | -0.29(-1.55%) |
Jun 04, 2003 | 18.60 | 18.89 | 18.33 | 18.70 | 7,472,059 | +0.10(+0.56%) |
Jun 03, 2003 | 18.90 | 18.90 | 18.47 | 18.60 | 4,013,485 | -0.31(-1.66%) |
Jun 02, 2003 | 18.90 | 19.30 | 18.72 | 18.91 | 5,013,852 | +0.12(+0.62%) |
May 30, 2003 | 18.68 | 19.16 | 18.36 | 18.79 | 4,066,102 | +0.26(+1.43%) |
May 29, 2003 | 18.60 | 18.87 | 18.52 | 18.53 | 4,801,761 | +0.02(+0.10%) |
May 28, 2003 | 18.29 | 18.80 | 18.23 | 18.51 | 3,860,831 | +0.21(+1.14%) |
May 27, 2003 | 17.86 | 18.53 | 17.86 | 18.30 | 5,539,532 | +0.41(+2.31%) |
May 23, 2003 | 17.86 | 18.15 | 17.85 | 17.89 | 2,780,565 | -0.02(-0.10%) |
May 22, 2003 | 17.80 | 18.16 | 17.73 | 17.91 | 3,029,682 | +0.07(+0.41%) |
May 21, 2003 | 17.70 | 18.13 | 17.70 | 17.83 | 4,665,185 | -0.11(-0.62%) |
May 20, 2003 | 17.72 | 18.24 | 17.70 | 17.94 | 4,933,303 | +0.28(+1.60%) |
May 19, 2003 | 18.17 | 18.32 | 17.65 | 17.66 | 5,633,397 | -0.53(-2.91%) |
May 16, 2003 | 18.63 | 18.75 | 18.11 | 18.19 | 5,471,487 | -0.43(-2.31%) |
May 15, 2003 | 18.75 | 18.84 | 18.61 | 18.62 | 4,684,835 | +0.06(+0.30%) |
May 14, 2003 | 18.84 | 19.05 | 18.52 | 18.57 | 3,891,362 | -0.36(-1.92%) |
May 13, 2003 | 18.87 | 19.05 | 18.76 | 18.93 | 4,726,084 | -0.04(-0.19%) |
May 12, 2003 | 18.94 | 19.05 | 18.74 | 18.97 | 4,574,892 | +0.04(+0.19%) |
May 09, 2003 | 19.00 | 19.03 | 18.73 | 18.93 | 4,949,543 | -0.05(-0.26%) |
May 08, 2003 | 19.18 | 19.20 | 18.95 | 18.98 | 5,588,251 | -0.32(-1.66%) |
May 07, 2003 | 19.42 | 19.58 | 19.22 | 19.30 | 3,442,659 | -0.32(-1.63%) |
May 06, 2003 | 19.34 | 19.82 | 19.26 | 19.62 | 5,458,983 | +0.25(+1.30%) |
May 05, 2003 | 19.48 | 19.67 | 19.24 | 19.37 | 4,412,170 | -0.01(-0.03%) |
May 02, 2003 | 18.94 | 19.52 | 18.77 | 19.37 | 3,012,144 | +0.36(+1.91%) |
May 01, 2003 | 19.03 | 19.15 | 18.58 | 19.01 | 3,598,398 | -0.17(-0.90%) |
Apr 30, 2003 | 18.91 | 19.22 | 18.79 | 19.18 | 5,538,720 | +0.14(+0.74%) |
Apr 29, 2003 | 19.10 | 19.17 | 18.66 | 19.04 | 3,686,254 | +0.04(+0.19%) |
Apr 28, 2003 | 18.18 | 19.11 | 18.17 | 19.00 | 4,215,345 | +0.86(+4.75%) |
Apr 25, 2003 | 18.86 | 18.87 | 17.95 | 18.14 | 5,597,995 | -0.78(-4.13%) |
Apr 24, 2003 | 19.07 | 19.19 | 18.70 | 18.92 | 3,771,838 | -0.26(-1.35%) |
Apr 23, 2003 | 18.87 | 19.51 | 18.60 | 19.18 | 4,759,538 | +0.26(+1.37%) |
Apr 22, 2003 | 18.52 | 18.94 | 18.01 | 18.92 | 4,187,899 | +0.66(+3.61%) |
Apr 21, 2003 | 18.29 | 18.50 | 18.02 | 18.26 | 3,003,212 | -0.33(-1.76%) |
Apr 17, 2003 | 17.62 | 18.68 | 17.62 | 18.59 | 4,549,558 | +0.77(+4.32%) |
Apr 16, 2003 | 18.31 | 18.32 | 17.73 | 17.82 | 3,599,859 | -0.25(-1.40%) |
Apr 15, 2003 | 17.89 | 18.28 | 17.85 | 18.07 | 3,743,905 | +0.12(+0.65%) |
Apr 14, 2003 | 17.51 | 18.01 | 17.44 | 17.96 | 3,200,362 | +0.47(+2.68%) |
Apr 11, 2003 | 17.59 | 17.91 | 17.19 | 17.49 | 3,642,570 | -0.04(-0.25%) |
Apr 10, 2003 | 17.24 | 17.57 | 17.22 | 17.53 | 3,372,341 | +0.31(+1.79%) |
Apr 09, 2003 | 17.60 | 17.91 | 17.19 | 17.22 | 4,490,770 | -0.38(-2.13%) |
Apr 08, 2003 | 17.62 | 17.86 | 17.55 | 17.60 | 2,943,449 | +0.00(+0.00%) |
Apr 07, 2003 | 17.99 | 18.28 | 17.55 | 17.60 | 4,107,188 | +0.13(+0.74%) |
Apr 04, 2003 | 17.70 | 17.77 | 17.24 | 17.47 | 2,572,047 | -0.07(-0.42%) |
Apr 03, 2003 | 17.85 | 17.85 | 17.43 | 17.54 | 3,411,966 | -0.22(-1.25%) |
Apr 02, 2003 | 17.36 | 18.07 | 17.33 | 17.77 | 7,394,920 | +0.54(+3.15%) |
Apr 01, 2003 | 16.94 | 17.40 | 16.63 | 17.22 | 5,512,411 | +0.31(+1.82%) |
Mar 31, 2003 | 16.81 | 17.06 | 16.47 | 16.92 | 5,261,004 | -0.07(-0.43%) |
Mar 28, 2003 | 17.14 | 17.27 | 16.87 | 16.99 | 2,545,162 | -0.29(-1.67%) |
Mar 27, 2003 | 17.46 | 17.59 | 17.00 | 17.28 | 5,465,618 | -0.25(-1.44%) |
Mar 26, 2003 | 17.52 | 17.79 | 17.46 | 17.53 | 4,042,874 | -0.05(-0.28%) |
Mar 25, 2003 | 17.45 | 17.78 | 17.27 | 17.58 | 3,746,793 | +0.24(+1.38%) |
Mar 24, 2003 | 17.49 | 17.78 | 17.24 | 17.34 | 5,492,721 | -0.78(-4.28%) |
Mar 21, 2003 | 17.37 | 18.75 | 17.09 | 18.12 | 11,732,572 | +1.23(+7.29%) |
Mar 20, 2003 | 16.50 | 17.23 | 16.32 | 16.88 | 5,080,511 | +0.26(+1.56%) |
Mar 19, 2003 | 16.43 | 16.79 | 16.33 | 16.63 | 4,488,950 | +0.25(+1.54%) |
Mar 18, 2003 | 16.13 | 16.39 | 16.00 | 16.37 | 4,906,455 | +0.09(+0.57%) |
Mar 17, 2003 | 15.64 | 16.29 | 15.33 | 16.28 | 7,663,225 | +0.81(+5.26%) |
Mar 14, 2003 | 15.52 | 15.79 | 15.27 | 15.47 | 7,667,562 | -0.15(-0.99%) |
Mar 13, 2003 | 15.51 | 15.64 | 14.63 | 15.62 | 10,734,457 | +0.21(+1.36%) |
Mar 12, 2003 | 15.07 | 15.50 | 15.02 | 15.41 | 4,764,088 | +0.22(+1.46%) |
Mar 11, 2003 | 15.55 | 15.55 | 14.90 | 15.19 | 6,966,029 | -0.20(-1.32%) |
Mar 10, 2003 | 16.11 | 16.16 | 15.28 | 15.39 | 4,412,170 | -0.81(-4.98%) |
Mar 07, 2003 | 16.04 | 16.28 | 15.79 | 16.20 | 3,921,730 | -0.02(-0.15%) |
Mar 06, 2003 | 16.27 | 16.28 | 16.07 | 16.23 | 3,383,871 | -0.11(-0.68%) |
Mar 05, 2003 | 16.17 | 16.41 | 16.10 | 16.34 | 3,918,158 | +0.20(+1.26%) |
Mar 04, 2003 | 16.27 | 16.35 | 16.08 | 16.13 | 4,939,474 | -0.05(-0.30%) |
Mar 03, 2003 | 16.21 | 16.37 | 16.04 | 16.18 | 5,493,573 | +0.02(+0.15%) |
Feb 28, 2003 | 15.58 | 16.24 | 15.39 | 16.16 | 6,206,660 | +0.58(+3.72%) |
Feb 27, 2003 | 15.17 | 15.67 | 15.14 | 15.58 | 3,494,788 | +0.24(+1.57%) |
Feb 26, 2003 | 15.52 | 15.55 | 15.22 | 15.34 | 3,595,474 | -0.26(-1.66%) |
Feb 25, 2003 | 15.53 | 15.64 | 15.09 | 15.60 | 4,261,303 | -0.15(-0.98%) |
Feb 24, 2003 | 15.86 | 15.95 | 15.62 | 15.75 | 4,078,119 | -0.17(-1.04%) |
Feb 21, 2003 | 15.63 | 16.08 | 15.45 | 15.92 | 4,118,718 | +0.42(+2.70%) |
Feb 20, 2003 | 15.81 | 16.00 | 15.48 | 15.50 | 2,955,629 | -0.30(-1.91%) |
Feb 19, 2003 | 15.80 | 15.99 | 15.59 | 15.80 | 3,362,597 | -0.08(-0.50%) |
Feb 18, 2003 | 15.65 | 15.95 | 15.57 | 15.88 | 3,991,399 | +0.28(+1.78%) |
Feb 14, 2003 | 15.07 | 15.61 | 14.99 | 15.60 | 3,499,173 | +0.61(+4.07%) |
Feb 13, 2003 | 15.30 | 15.30 | 14.67 | 14.99 | 4,653,817 | -0.21(-1.38%) |
Feb 12, 2003 | 15.39 | 15.65 | 15.12 | 15.20 | 3,901,431 | -0.20(-1.28%) |
Feb 11, 2003 | 15.75 | 15.83 | 15.25 | 15.40 | 4,163,378 | -0.25(-1.57%) |
Feb 10, 2003 | 15.62 | 15.81 | 15.33 | 15.65 | 4,404,375 | +0.05(+0.32%) |
Feb 07, 2003 | 15.54 | 15.86 | 15.43 | 15.60 | 5,057,537 | +0.27(+1.77%) |
Feb 06, 2003 | 15.34 | 15.68 | 15.04 | 15.33 | 3,526,780 | -0.10(-0.64%) |
Feb 05, 2003 | 15.60 | 15.89 | 15.31 | 15.43 | 4,497,429 | -0.09(-0.60%) |
Feb 04, 2003 | 15.64 | 15.70 | 15.35 | 15.52 | 4,396,418 | -0.30(-1.91%) |
Feb 03, 2003 | 15.59 | 15.98 | 15.50 | 15.82 | 4,664,535 | +0.31(+2.03%) |
Jan 31, 2003 | 15.12 | 15.87 | 15.12 | 15.51 | 5,372,263 | +0.26(+1.70%) |
Jan 30, 2003 | 15.88 | 15.91 | 15.09 | 15.25 | 5,375,051 | -0.63(-3.99%) |
Jan 29, 2003 | 15.57 | 15.92 | 14.96 | 15.88 | 5,178,360 | +0.20(+1.26%) |
Jan 28, 2003 | 15.31 | 15.94 | 15.24 | 15.68 | 5,309,415 | +0.49(+3.20%) |
Jan 27, 2003 | 15.21 | 15.85 | 15.14 | 15.20 | 3,954,535 | -0.28(-1.79%) |
Jan 24, 2003 | 15.75 | 15.78 | 14.97 | 15.47 | 4,851,617 | -0.25(-1.61%) |
Jan 23, 2003 | 15.76 | 15.90 | 15.47 | 15.73 | 4,277,056 | +0.15(+0.95%) |
Jan 22, 2003 | 15.93 | 15.95 | 15.46 | 15.58 | 4,587,559 | -0.30(-1.86%) |
Jan 21, 2003 | 16.34 | 16.67 | 15.87 | 15.87 | 3,739,846 | -0.34(-2.13%) |
Jan 17, 2003 | 16.76 | 16.89 | 16.16 | 16.22 | 4,345,587 | -0.75(-4.39%) |
Jan 16, 2003 | 16.95 | 17.09 | 16.75 | 16.96 | 4,125,214 | +0.01(+0.07%) |
Jan 15, 2003 | 17.02 | 17.11 | 16.66 | 16.95 | 5,285,705 | -0.39(-2.24%) |
Jan 14, 2003 | 17.25 | 17.54 | 17.17 | 17.34 | 3,545,781 | -0.01(-0.07%) |
Jan 13, 2003 | 17.93 | 17.93 | 17.16 | 17.35 | 4,522,276 | -0.42(-2.39%) |
Jan 10, 2003 | 17.67 | 18.04 | 17.37 | 17.78 | 3,896,072 | -0.12(-0.65%) |
Jan 09, 2003 | 17.62 | 18.01 | 17.62 | 17.89 | 4,032,485 | +0.36(+2.07%) |
Jan 08, 2003 | 18.04 | 18.17 | 17.35 | 17.53 | 4,652,356 | -0.60(-3.33%) |
Jan 07, 2003 | 18.35 | 18.37 | 17.59 | 18.13 | 5,192,002 | -0.33(-1.77%) |
Jan 06, 2003 | 17.91 | 18.53 | 17.82 | 18.46 | 5,536,609 | +0.58(+3.27%) |
Jan 03, 2003 | 17.68 | 17.94 | 17.55 | 17.88 | 2,945,073 | +0.07(+0.38%) |
Jan 02, 2003 | 17.25 | 17.86 | 17.05 | 17.81 | 3,936,346 | +0.63(+3.66%) |
Dec 31, 2002 | 17.12 | 17.28 | 16.86 | 17.18 | 3,008,246 | +0.05(+0.29%) |
Dec 30, 2002 | 16.90 | 17.20 | 16.71 | 17.13 | 2,706,512 | +0.28(+1.68%) |
Dec 27, 2002 | 17.14 | 17.21 | 16.82 | 16.85 | 2,545,739 | -0.36(-2.08%) |
Dec 26, 2002 | 17.28 | 17.80 | 17.16 | 17.20 | 3,026,759 | -0.05(-0.29%) |
Dec 24, 2002 | 17.27 | 17.40 | 17.22 | 17.25 | 2,524,465 | -0.18(-1.02%) |
Dec 23, 2002 | 16.65 | 17.50 | 16.44 | 17.43 | 5,251,601 | +0.33(+1.95%) |
Dec 20, 2002 | 16.65 | 17.36 | 16.44 | 17.10 | 8,268,293 | +0.75(+4.59%) |
Dec 19, 2002 | 16.34 | 16.66 | 15.89 | 16.35 | 5,428,777 | +0.19(+1.18%) |
Dec 18, 2002 | 16.72 | 16.77 | 15.86 | 16.16 | 4,079,093 | -0.41(-2.49%) |
Dec 17, 2002 | 16.56 | 16.74 | 16.39 | 16.57 | 3,759,496 | -0.15(-0.88%) |
Dec 16, 2002 | 16.17 | 16.75 | 16.17 | 16.72 | 5,493,086 | +0.45(+2.76%) |
Dec 13, 2002 | 16.67 | 16.74 | 16.18 | 16.27 | 3,949,338 | -0.57(-3.40%) |
Dec 12, 2002 | 17.03 | 17.07 | 16.61 | 16.84 | 2,180,020 | -0.09(-0.55%) |
Dec 11, 2002 | 16.79 | 17.00 | 16.57 | 16.93 | 3,144,335 | +0.02(+0.11%) |
Dec 10, 2002 | 16.83 | 17.11 | 16.62 | 16.92 | 4,203,977 | +0.15(+0.92%) |
Dec 09, 2002 | 17.25 | 17.28 | 16.69 | 16.76 | 3,049,170 | -0.60(-3.47%) |
Dec 06, 2002 | 16.84 | 17.48 | 16.65 | 17.36 | 4,385,699 | +0.15(+0.89%) |
Dec 05, 2002 | 17.99 | 17.99 | 16.85 | 17.21 | 5,905,575 | -0.66(-3.69%) |
Dec 04, 2002 | 17.52 | 18.05 | 17.52 | 17.87 | 4,594,380 | +0.20(+1.12%) |
Dec 03, 2002 | 18.17 | 18.20 | 17.43 | 17.67 | 4,197,481 | -0.50(-2.74%) |
Dec 02, 2002 | 18.24 | 18.44 | 17.99 | 18.17 | 5,714,434 | +0.19(+1.06%) |
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,740 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.12 | 17.24 | 4,479,403 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,837,164 | -0.25(-1.37%) |
Nov 22, 2002 | 17.73 | 17.97 | 17.43 | 17.94 | 4,544,199 | +0.23(+1.29%) |
Nov 21, 2002 | 17.36 | 17.73 | 17.12 | 17.72 | 6,538,437 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,919 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,868,344 | -0.17(-0.98%) |
Nov 18, 2002 | 17.25 | 17.39 | 16.93 | 16.96 | 3,997,408 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,622 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,499 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,115,188 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.55 | 16.03 | 4,178,968 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.40 | 15.70 | 15.76 | 3,885,841 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,072,273 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,504 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,055,305 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.33 | 5,356,835 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.44 | 17.62 | 5,295,124 | -0.23(-1.28%) |
Nov 01, 2002 | 17.55 | 18.01 | 17.15 | 17.85 | 4,529,908 | +0.10(+0.59%) |
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,357 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,681 | +0.35(+2.06%) |
Oct 29, 2002 | 17.73 | 18.12 | 16.69 | 17.00 | 8,000,499 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,378 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,740 | +1.31(+7.58%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,686 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,818,033 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,394 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.18 | 17.04 | 18.14 | 3,959,244 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.01 | 17.56 | 2,931,270 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,723 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.49 | 16.19 | 16.64 | 5,367,097 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,675 | +0.46(+2.72%) |
Oct 14, 2002 | 15.95 | 16.76 | 15.92 | 16.72 | 3,510,378 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,469 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,965 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.85 | 14.16 | 6,886,541 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,057,212 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,990,142 | -0.02(-0.17%) |
Oct 04, 2002 | 14.75 | 14.86 | 13.95 | 14.30 | 4,526,823 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,814 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.83 | 14.86 | 5,149,941 | -0.62(-4.02%) |
Oct 01, 2002 | 14.98 | 15.52 | 14.69 | 15.48 | 6,443,989 | +0.54(+3.59%) |
Sep 30, 2002 | 15.32 | 15.32 | 14.66 | 14.94 | 6,682,971 | -0.54(-3.46%) |
Sep 27, 2002 | 15.44 | 16.12 | 15.34 | 15.48 | 5,207,429 | -0.12(-0.75%) |
Sep 26, 2002 | 15.59 | 15.89 | 15.26 | 15.60 | 4,010,138 | +0.23(+1.48%) |
Sep 25, 2002 | 15.22 | 15.57 | 14.95 | 15.37 | 6,822,470 | +0.38(+2.50%) |
Sep 24, 2002 | 14.85 | 15.28 | 14.78 | 14.99 | 7,421,391 | +0.01(+0.08%) |
Sep 23, 2002 | 14.80 | 15.28 | 14.74 | 14.98 | 5,940,166 | +0.14(+0.91%) |
Sep 20, 2002 | 15.54 | 15.58 | 14.61 | 14.85 | 10,209,102 | -0.41(-2.66%) |
Sep 19, 2002 | 14.17 | 15.46 | 14.13 | 15.25 | 12,187,425 | +0.84(+5.81%) |
Sep 18, 2002 | 14.26 | 14.66 | 14.07 | 14.42 | 7,021,244 | +0.10(+0.73%) |
Sep 17, 2002 | 14.29 | 14.72 | 14.16 | 14.31 | 5,005,570 | +0.17(+1.18%) |
Sep 16, 2002 | 14.34 | 14.35 | 13.95 | 14.14 | 4,797,669 | -0.27(-1.88%) |
Sep 13, 2002 | 14.04 | 14.57 | 13.91 | 14.42 | 2,910,608 | +0.01(+0.04%) |
Sep 12, 2002 | 14.90 | 14.90 | 14.25 | 14.41 | 3,450,921 | -0.56(-3.74%) |
Sep 11, 2002 | 14.98 | 15.39 | 14.91 | 14.97 | 3,723,606 | +0.25(+1.67%) |
Sep 10, 2002 | 14.58 | 14.84 | 14.41 | 14.72 | 299,444,256 | +0.22(+1.49%) |
Sep 09, 2002 | 14.29 | 14.75 | 14.08 | 14.51 | 3,260,792 | +0.15(+1.03%) |
Sep 06, 2002 | 13.92 | 14.70 | 13.84 | 14.36 | 5,576,234 | +0.75(+5.52%) |
Sep 05, 2002 | 13.92 | 13.95 | 13.44 | 13.61 | 6,975,448 | -0.59(-4.12%) |
Sep 04, 2002 | 13.89 | 14.34 | 13.63 | 14.19 | 4,104,427 | +0.34(+2.44%) |
Sep 03, 2002 | 14.46 | 14.46 | 13.61 | 13.85 | 4,349,404 | -0.55(-3.85%) |
Aug 30, 2002 | 14.69 | 14.88 | 14.41 | 14.41 | 3,416,350 | -0.25(-1.72%) |
Aug 29, 2002 | 14.34 | 15.01 | 14.20 | 14.66 | 3,943,505 | +0.01(+0.08%) |
Aug 28, 2002 | 14.88 | 15.33 | 14.35 | 14.65 | 3,401,658 | -0.50(-3.29%) |
Aug 27, 2002 | 15.79 | 15.85 | 15.02 | 15.15 | 3,135,241 | -0.25(-1.64%) |
Aug 26, 2002 | 15.13 | 15.60 | 15.00 | 15.40 | 3,806,591 | +0.39(+2.63%) |
Aug 23, 2002 | 15.48 | 15.66 | 14.90 | 15.01 | 3,971,599 | -0.55(-3.52%) |
Aug 22, 2002 | 15.18 | 15.70 | 14.98 | 15.55 | 3,585,731 | +0.34(+2.27%) |
Aug 21, 2002 | 14.93 | 15.39 | 14.71 | 15.21 | 3,822,525 | +0.45(+3.05%) |
Aug 20, 2002 | 14.87 | 14.92 | 14.44 | 14.76 | 4,595,166 | -0.12(-0.83%) |
Aug 16, 2002 | 14.18 | 14.99 | 14.04 | 14.88 | 6,131,804 | +0.73(+5.18%) |
Aug 15, 2002 | 14.43 | 14.52 | 13.94 | 14.15 | 10,053,480 | -0.22(-1.50%) |
Aug 14, 2002 | 13.39 | 14.47 | 13.04 | 14.37 | 10,325,216 | +1.08(+8.16%) |
Aug 13, 2002 | 12.65 | 13.87 | 12.65 | 13.28 | 8,924,392 | +0.63(+4.96%) |
Aug 12, 2002 | 13.22 | 13.36 | 12.56 | 12.65 | 7,379,492 | -1.27(-9.11%) |
Aug 07, 2002 | 14.37 | 14.56 | 13.45 | 13.92 | 5,191,190 | -0.19(-1.35%) |
Aug 06, 2002 | 13.61 | 14.40 | 13.61 | 14.11 | 5,405,229 | +0.33(+2.37%) |
Aug 05, 2002 | 13.60 | 14.24 | 13.43 | 13.79 | 8,629,300 | -0.91(-6.16%) |
Aug 02, 2002 | 15.55 | 15.70 | 14.47 | 14.69 | 6,009,997 | -0.97(-6.17%) |
Aug 01, 2002 | 16.16 | 16.68 | 15.26 | 15.66 | 4,994,039 | -0.54(-3.34%) |
Jul 31, 2002 | 16.00 | 16.21 | 15.53 | 16.20 | 5,110,641 | +0.18(+1.15%) |
Jul 30, 2002 | 15.89 | 16.26 | 15.36 | 16.02 | 4,820,599 | -0.08(-0.50%) |
Jul 29, 2002 | 15.75 | 16.14 | 14.99 | 16.10 | 5,732,135 | +1.43(+9.74%) |
Jul 26, 2002 | 14.17 | 14.82 | 13.95 | 14.67 | 5,333,287 | +0.46(+3.21%) |
Jul 25, 2002 | 14.58 | 14.68 | 13.77 | 14.21 | 6,260,634 | -0.42(-2.86%) |
Jul 24, 2002 | 13.73 | 14.70 | 13.34 | 14.63 | 7,230,050 | +0.84(+6.07%) |
Jul 23, 2002 | 13.64 | 14.27 | 13.57 | 13.79 | 9,029,439 | +0.10(+0.76%) |
Jul 22, 2002 | 14.03 | 14.47 | 13.57 | 13.69 | 9,240,890 | -0.65(-4.51%) |
Jul 19, 2002 | 14.41 | 14.96 | 14.18 | 14.34 | 7,556,830 | -3.04(-17.51%) |
Jul 17, 2002 | 17.54 | 17.96 | 16.86 | 17.38 | 4,609,320 | -0.07(-0.42%) |
Jul 12, 2002 | 17.52 | 17.70 | 16.78 | 17.45 | 5,095,051 | +0.12(+0.71%) |
Jul 11, 2002 | 16.66 | 17.63 | 16.42 | 17.33 | 6,701,809 | +0.31(+1.85%) |
Jul 10, 2002 | 17.80 | 18.04 | 16.99 | 17.01 | 4,437,829 | -0.70(-3.93%) |
Jul 09, 2002 | 18.14 | 18.35 | 17.70 | 17.71 | 5,080,110 | -0.43(-2.38%) |
Jul 08, 2002 | 19.16 | 19.48 | 17.99 | 18.14 | 4,926,807 | -1.02(-5.30%) |
Jul 05, 2002 | 18.29 | 19.27 | 18.10 | 19.16 | 2,153,387 | +0.94(+5.17%) |
Jul 04, 2002 | 17.67 | 18.29 | 17.59 | 18.21 | 5,798,231 | +0.00(+0.00%) |
Jul 03, 2002 | 17.67 | 18.29 | 17.59 | 18.21 | 5,785,076 | +0.62(+3.53%) |
Jul 02, 2002 | 18.09 | 18.56 | 17.30 | 17.59 | 5,573,310 | -0.71(-3.90%) |