Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.10 | 19.26 | 18.58 | 18.64 | 43,818,016 | -0.46(-2.43%) |
Jun 27, 2003 | 19.51 | 19.51 | 19.06 | 19.10 | 31,390,638 | -0.55(-2.78%) |
Jun 26, 2003 | 19.27 | 19.65 | 19.16 | 19.65 | 35,470,984 | +0.37(+1.90%) |
Jun 25, 2003 | 19.40 | 19.63 | 19.11 | 19.28 | 35,497,004 | -0.04(-0.20%) |
Jun 24, 2003 | 19.35 | 19.68 | 19.21 | 19.32 | 42,842,176 | +0.01(+0.06%) |
Jun 23, 2003 | 19.21 | 19.43 | 19.20 | 19.31 | 33,040,366 | -0.10(-0.53%) |
Jun 20, 2003 | 19.56 | 19.64 | 19.40 | 19.41 | 53,200,248 | -0.02(-0.08%) |
Jun 19, 2003 | 19.63 | 19.81 | 19.10 | 19.43 | 40,254,904 | -0.25(-1.25%) |
Jun 18, 2003 | 19.65 | 20.04 | 19.52 | 19.68 | 58,153,832 | -0.07(-0.36%) |
Jun 17, 2003 | 19.33 | 20.15 | 19.26 | 19.75 | 97,738,512 | +0.86(+4.57%) |
Jun 16, 2003 | 18.39 | 18.94 | 18.26 | 18.88 | 54,866,468 | +0.83(+4.59%) |
Jun 13, 2003 | 18.26 | 18.41 | 17.96 | 18.05 | 30,268,406 | -0.24(-1.31%) |
Jun 12, 2003 | 18.23 | 18.39 | 18.09 | 18.29 | 32,179,224 | +0.13(+0.72%) |
Jun 11, 2003 | 18.15 | 18.52 | 17.95 | 18.16 | 43,214,300 | -0.02(-0.09%) |
Jun 10, 2003 | 18.28 | 18.32 | 18.13 | 18.18 | 31,025,294 | +0.08(+0.42%) |
Jun 09, 2003 | 18.02 | 18.28 | 18.02 | 18.10 | 31,324,130 | +0.04(+0.24%) |
Jun 06, 2003 | 18.01 | 18.52 | 17.74 | 18.06 | 50,090,976 | +0.19(+1.04%) |
Jun 05, 2003 | 17.67 | 17.87 | 17.52 | 17.87 | 50,333,380 | +0.19(+1.08%) |
Jun 04, 2003 | 17.47 | 17.71 | 17.37 | 17.68 | 40,630,692 | +0.39(+2.24%) |
Jun 03, 2003 | 16.92 | 17.34 | 16.92 | 17.30 | 36,178,220 | +0.37(+2.19%) |
Jun 02, 2003 | 17.16 | 17.26 | 16.92 | 16.92 | 37,477,448 | -0.01(-0.03%) |
May 30, 2003 | 17.02 | 17.19 | 16.81 | 16.93 | 55,692,432 | -0.14(-0.83%) |
May 29, 2003 | 17.33 | 17.43 | 17.06 | 17.07 | 31,904,392 | -0.26(-1.48%) |
May 28, 2003 | 17.43 | 17.49 | 17.20 | 17.33 | 35,225,284 | -0.12(-0.69%) |
May 27, 2003 | 17.36 | 17.51 | 17.16 | 17.45 | 36,873,000 | +0.05(+0.28%) |
May 23, 2003 | 17.42 | 17.51 | 17.23 | 17.40 | 32,555,562 | -0.15(-0.87%) |
May 22, 2003 | 17.20 | 17.71 | 17.20 | 17.55 | 44,168,704 | +0.36(+2.10%) |
May 21, 2003 | 16.92 | 17.29 | 16.88 | 17.19 | 47,118,572 | +0.22(+1.29%) |
May 20, 2003 | 17.36 | 17.38 | 16.65 | 16.97 | 70,852,744 | -0.38(-2.20%) |
May 19, 2003 | 18.15 | 18.29 | 17.24 | 17.36 | 72,882,656 | -0.99(-5.39%) |
May 16, 2003 | 18.26 | 18.42 | 18.15 | 18.34 | 32,448,378 | +0.04(+0.24%) |
May 15, 2003 | 18.27 | 18.38 | 18.19 | 18.30 | 28,036,216 | +0.17(+0.96%) |
May 14, 2003 | 18.37 | 18.37 | 18.07 | 18.13 | 36,132,964 | -0.04(-0.24%) |
May 13, 2003 | 18.29 | 18.38 | 18.12 | 18.17 | 38,856,372 | +0.02(+0.12%) |
May 12, 2003 | 17.83 | 18.20 | 17.83 | 18.15 | 37,899,224 | +0.33(+1.84%) |
May 09, 2003 | 17.08 | 17.91 | 17.08 | 17.82 | 36,480,904 | +0.41(+2.35%) |
May 08, 2003 | 17.27 | 17.63 | 17.19 | 17.41 | 29,899,764 | +0.03(+0.16%) |
May 07, 2003 | 17.47 | 17.63 | 17.31 | 17.38 | 36,254,076 | -0.10(-0.59%) |
May 06, 2003 | 17.55 | 17.65 | 17.41 | 17.49 | 41,431,736 | +0.07(+0.41%) |
May 05, 2003 | 17.40 | 17.52 | 17.33 | 17.42 | 41,798,548 | +0.20(+1.14%) |
May 02, 2003 | 16.78 | 17.29 | 16.78 | 17.22 | 46,011,364 | +0.31(+1.81%) |
May 01, 2003 | 16.84 | 16.97 | 16.59 | 16.91 | 39,300,504 | +0.13(+0.78%) |
Apr 30, 2003 | 16.82 | 16.97 | 16.59 | 16.78 | 72,389,240 | -0.03(-0.16%) |
Apr 29, 2003 | 16.86 | 17.02 | 16.79 | 16.81 | 42,195,404 | +0.05(+0.33%) |
Apr 28, 2003 | 16.66 | 17.00 | 16.61 | 16.76 | 44,840,212 | +0.18(+1.09%) |
Apr 25, 2003 | 17.06 | 17.08 | 16.54 | 16.58 | 46,660,336 | -0.34(-2.00%) |
Apr 24, 2003 | 16.92 | 17.04 | 16.70 | 16.91 | 54,216,032 | -0.09(-0.51%) |
Apr 23, 2003 | 17.36 | 17.44 | 16.96 | 17.00 | 52,577,660 | -0.37(-2.11%) |
Apr 22, 2003 | 17.25 | 17.50 | 17.02 | 17.37 | 46,728,128 | +0.12(+0.70%) |
Apr 21, 2003 | 17.25 | 17.44 | 17.08 | 17.25 | 24,591,466 | +0.13(+0.77%) |
Apr 17, 2003 | 17.36 | 17.36 | 15.98 | 17.12 | 39,952,040 | +0.00(+0.00%) |
Apr 16, 2003 | 17.66 | 17.74 | 17.06 | 17.12 | 43,178,940 | -0.46(-2.64%) |
Apr 15, 2003 | 17.53 | 17.81 | 17.53 | 17.58 | 44,840,576 | +0.05(+0.28%) |
Apr 14, 2003 | 17.22 | 17.54 | 17.20 | 17.53 | 28,026,322 | +0.33(+1.94%) |
Apr 11, 2003 | 17.44 | 17.60 | 17.11 | 17.20 | 26,265,746 | -0.13(-0.73%) |
Apr 10, 2003 | 17.25 | 17.38 | 17.08 | 17.32 | 27,617,738 | +0.02(+0.13%) |
Apr 09, 2003 | 18.19 | 18.19 | 17.30 | 17.30 | 28,051,790 | -0.35(-1.98%) |
Apr 08, 2003 | 17.74 | 17.85 | 17.52 | 17.65 | 24,022,012 | -0.09(-0.49%) |
Apr 07, 2003 | 18.23 | 18.41 | 17.66 | 17.74 | 32,613,460 | -0.16(-0.91%) |
Apr 04, 2003 | 17.79 | 18.06 | 17.68 | 17.90 | 37,395,728 | +0.27(+1.55%) |
Apr 03, 2003 | 17.82 | 17.90 | 17.57 | 17.63 | 30,395,378 | -0.10(-0.55%) |
Apr 02, 2003 | 17.63 | 17.85 | 17.63 | 17.73 | 36,195,996 | +0.32(+1.85%) |
Apr 01, 2003 | 17.07 | 17.45 | 17.07 | 17.41 | 33,545,876 | +0.40(+2.34%) |
Mar 31, 2003 | 17.15 | 17.35 | 16.92 | 17.01 | 47,925,664 | -0.35(-2.04%) |
Mar 28, 2003 | 17.30 | 17.68 | 17.26 | 17.36 | 34,545,532 | +0.01(+0.06%) |
Mar 27, 2003 | 17.33 | 17.55 | 17.12 | 17.35 | 30,485,158 | +0.04(+0.25%) |
Mar 26, 2003 | 17.47 | 17.77 | 17.30 | 17.31 | 35,321,476 | -0.16(-0.91%) |
Mar 25, 2003 | 16.88 | 17.47 | 16.88 | 17.47 | 38,000,176 | +0.55(+3.26%) |
Mar 24, 2003 | 17.09 | 17.25 | 16.87 | 16.91 | 32,793,750 | -0.53(-3.03%) |
Mar 21, 2003 | 17.06 | 17.46 | 16.95 | 17.44 | 46,450,364 | +0.63(+3.77%) |
Mar 20, 2003 | 16.66 | 16.83 | 16.48 | 16.81 | 32,539,988 | +0.01(+0.03%) |
Mar 19, 2003 | 16.48 | 16.86 | 16.37 | 16.80 | 39,320,292 | +0.42(+2.57%) |
Mar 18, 2003 | 16.23 | 16.43 | 16.22 | 16.38 | 31,101,698 | +0.17(+1.08%) |
Mar 17, 2003 | 15.72 | 16.24 | 15.65 | 16.21 | 43,323,136 | +0.41(+2.59%) |
Mar 14, 2003 | 15.98 | 15.98 | 15.66 | 15.80 | 33,073,530 | -0.18(-1.13%) |
Mar 13, 2003 | 16.10 | 16.13 | 15.66 | 15.98 | 38,151,520 | +0.07(+0.41%) |
Mar 12, 2003 | 15.80 | 15.95 | 15.47 | 15.92 | 28,959,836 | +0.09(+0.55%) |
Mar 11, 2003 | 15.90 | 16.10 | 15.80 | 15.83 | 25,513,986 | -0.16(-1.02%) |
Mar 10, 2003 | 15.95 | 16.24 | 15.95 | 15.99 | 22,542,864 | -0.37(-2.27%) |
Mar 07, 2003 | 15.69 | 16.40 | 15.69 | 16.36 | 32,234,192 | +0.32(+2.01%) |
Mar 06, 2003 | 15.96 | 16.18 | 15.95 | 16.04 | 25,717,362 | +0.11(+0.69%) |
Mar 05, 2003 | 15.70 | 15.99 | 15.64 | 15.93 | 30,557,714 | +0.30(+1.92%) |
Mar 04, 2003 | 15.98 | 16.00 | 15.60 | 15.63 | 25,185,104 | -0.40(-2.49%) |
Mar 03, 2003 | 16.38 | 16.46 | 15.93 | 16.03 | 25,591,122 | -0.25(-1.51%) |
Feb 28, 2003 | 16.11 | 16.33 | 16.10 | 16.28 | 34,085,280 | +0.23(+1.43%) |
Feb 27, 2003 | 15.88 | 16.13 | 15.88 | 16.05 | 35,398,796 | +0.27(+1.73%) |
Feb 26, 2003 | 15.66 | 16.10 | 15.58 | 15.77 | 44,725,880 | +0.11(+0.73%) |
Feb 25, 2003 | 15.66 | 15.70 | 15.24 | 15.66 | 37,996,880 | +0.01(+0.03%) |
Feb 24, 2003 | 15.80 | 15.80 | 15.55 | 15.65 | 28,838,728 | -0.14(-0.90%) |
Feb 21, 2003 | 15.63 | 15.93 | 15.45 | 15.80 | 30,978,574 | +0.16(+1.05%) |
Feb 20, 2003 | 15.88 | 15.91 | 15.61 | 15.63 | 24,836,066 | -0.25(-1.55%) |
Feb 19, 2003 | 16.05 | 16.10 | 15.82 | 15.88 | 20,176,006 | -0.17(-1.05%) |
Feb 18, 2003 | 15.90 | 16.14 | 15.86 | 16.05 | 29,552,192 | +0.46(+2.94%) |
Feb 14, 2003 | 15.60 | 15.72 | 15.23 | 15.59 | 39,538,324 | -0.01(-0.03%) |
Feb 13, 2003 | 15.70 | 15.72 | 15.45 | 15.59 | 34,943,308 | -0.10(-0.63%) |
Feb 12, 2003 | 15.45 | 16.05 | 15.45 | 15.69 | 26,443,654 | -0.24(-1.51%) |
Feb 11, 2003 | 16.20 | 16.30 | 15.86 | 15.93 | 27,538,952 | -0.21(-1.29%) |
Feb 10, 2003 | 16.03 | 16.21 | 15.84 | 16.14 | 28,135,888 | +0.15(+0.92%) |
Feb 07, 2003 | 16.30 | 16.32 | 15.78 | 15.99 | 32,002,232 | -0.26(-1.61%) |
Feb 06, 2003 | 16.20 | 16.34 | 16.00 | 16.25 | 30,532,612 | +0.05(+0.34%) |
Feb 05, 2003 | 16.29 | 16.59 | 16.13 | 16.20 | 27,066,974 | -0.09(-0.54%) |
Feb 04, 2003 | 16.61 | 16.61 | 16.14 | 16.29 | 29,795,328 | -0.32(-1.94%) |
Feb 03, 2003 | 17.03 | 17.03 | 16.48 | 16.61 | 27,595,568 | +0.04(+0.23%) |
Jan 31, 2003 | 16.13 | 16.60 | 16.13 | 16.57 | 37,296,788 | +0.35(+2.19%) |
Jan 30, 2003 | 16.65 | 16.70 | 16.21 | 16.22 | 29,610,456 | -0.46(-2.75%) |
Jan 29, 2003 | 16.38 | 16.81 | 16.26 | 16.67 | 37,025,620 | +0.30(+1.83%) |
Jan 28, 2003 | 16.43 | 16.49 | 16.14 | 16.37 | 35,497,736 | +0.10(+0.64%) |
Jan 27, 2003 | 16.37 | 16.48 | 16.16 | 16.27 | 41,756,404 | -0.24(-1.45%) |
Jan 24, 2003 | 16.92 | 16.92 | 16.42 | 16.51 | 40,812,080 | -0.41(-2.45%) |
Jan 23, 2003 | 16.92 | 17.24 | 16.78 | 16.92 | 37,851,400 | +0.16(+0.98%) |
Jan 22, 2003 | 16.65 | 16.97 | 16.60 | 16.76 | 39,775,048 | +0.11(+0.69%) |
Jan 21, 2003 | 16.69 | 16.79 | 16.53 | 16.65 | 36,942,440 | +0.25(+1.53%) |
Jan 17, 2003 | 16.32 | 16.43 | 16.19 | 16.40 | 34,223,980 | +0.05(+0.30%) |
Jan 16, 2003 | 16.71 | 16.79 | 15.83 | 16.35 | 53,099,476 | -0.27(-1.64%) |
Jan 15, 2003 | 16.82 | 16.89 | 16.56 | 16.62 | 25,483,206 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.97 | 16.71 | 16.93 | 26,662,420 | +0.07(+0.39%) |
Jan 13, 2003 | 16.88 | 16.98 | 16.73 | 16.86 | 28,069,196 | +0.05(+0.32%) |
Jan 10, 2003 | 16.98 | 16.99 | 16.73 | 16.81 | 26,640,984 | -0.19(-1.09%) |
Jan 09, 2003 | 16.86 | 17.06 | 16.80 | 17.00 | 32,784,956 | +0.13(+0.78%) |
Jan 08, 2003 | 17.22 | 17.25 | 16.79 | 16.86 | 32,332,216 | -0.40(-2.31%) |
Jan 07, 2003 | 17.47 | 17.54 | 17.21 | 17.26 | 25,223,580 | -0.20(-1.16%) |
Jan 06, 2003 | 17.40 | 17.51 | 17.30 | 17.47 | 25,125,006 | +0.12(+0.69%) |
Jan 03, 2003 | 17.20 | 17.37 | 17.12 | 17.35 | 21,246,754 | +0.14(+0.79%) |
Jan 02, 2003 | 16.78 | 17.24 | 16.72 | 17.21 | 25,351,836 | +0.52(+3.14%) |
Dec 31, 2002 | 16.82 | 16.82 | 16.49 | 16.68 | 25,103,570 | -0.13(-0.78%) |
Dec 30, 2002 | 16.43 | 16.84 | 16.38 | 16.82 | 33,471,854 | +0.56(+3.42%) |
Dec 27, 2002 | 16.38 | 16.56 | 16.24 | 16.26 | 23,224,448 | -0.13(-0.77%) |
Dec 26, 2002 | 17.13 | 17.13 | 16.38 | 16.38 | 32,810,974 | -0.74(-4.33%) |
Dec 24, 2002 | 17.00 | 17.27 | 16.98 | 17.13 | 12,479,779 | +0.12(+0.71%) |
Dec 23, 2002 | 16.85 | 17.16 | 16.67 | 17.01 | 32,229,794 | +0.37(+2.20%) |
Dec 20, 2002 | 16.51 | 16.73 | 16.28 | 16.64 | 40,808,232 | +0.21(+1.30%) |
Dec 19, 2002 | 16.43 | 16.71 | 16.38 | 16.43 | 32,425,292 | -0.10(-0.59%) |
Dec 18, 2002 | 16.05 | 16.86 | 16.05 | 16.53 | 37,124,196 | -0.11(-0.66%) |
Dec 17, 2002 | 16.78 | 16.92 | 16.46 | 16.64 | 32,890,492 | -0.31(-1.84%) |
Dec 16, 2002 | 16.71 | 17.06 | 16.59 | 16.95 | 41,716,828 | +0.30(+1.80%) |
Dec 13, 2002 | 16.73 | 16.95 | 16.65 | 16.65 | 30,047,258 | -0.34(-1.99%) |
Dec 12, 2002 | 17.26 | 17.26 | 16.86 | 16.98 | 27,722,540 | -0.27(-1.55%) |
Dec 11, 2002 | 17.22 | 17.45 | 17.20 | 17.25 | 26,509,980 | -0.07(-0.38%) |
Dec 10, 2002 | 17.16 | 17.43 | 17.05 | 17.32 | 36,247,296 | +0.27(+1.60%) |
Dec 09, 2002 | 16.75 | 17.35 | 16.75 | 17.04 | 28,781,012 | +0.13(+0.74%) |
Dec 06, 2002 | 16.76 | 16.98 | 16.54 | 16.92 | 27,391,460 | +0.16(+0.98%) |
Dec 05, 2002 | 17.06 | 17.09 | 16.71 | 16.76 | 26,869,460 | -0.13(-0.78%) |
Dec 04, 2002 | 16.96 | 17.00 | 16.73 | 16.89 | 30,066,496 | -0.13(-0.77%) |
Dec 03, 2002 | 17.08 | 17.09 | 16.64 | 17.02 | 30,058,250 | -0.07(-0.38%) |
Dec 02, 2002 | 17.47 | 17.49 | 16.95 | 17.08 | 32,543,286 | -0.13(-0.73%) |
Nov 29, 2002 | 17.68 | 17.68 | 17.19 | 17.21 | 20,766,162 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.27 | 31,936,640 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.38 | 17.14 | 17.36 | 36,925,584 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,886,652 | -0.41(-2.35%) |
Nov 22, 2002 | 17.98 | 17.98 | 17.52 | 17.67 | 38,183,400 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,290,520 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.63 | 18.06 | 41,550,100 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,345,128 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,202,524 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,554,638 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,601,518 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,694,604 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.10 | 18.32 | 25,211,120 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,403,105 | -0.40(-2.16%) |
Nov 08, 2002 | 18.28 | 18.55 | 18.19 | 18.49 | 23,364,064 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.04 | 18.33 | 26,704,560 | -0.03(-0.18%) |
Nov 06, 2002 | 17.80 | 18.56 | 17.80 | 18.36 | 54,816,448 | +0.56(+3.13%) |
Nov 05, 2002 | 17.69 | 17.87 | 17.53 | 17.80 | 26,699,248 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.32 | 17.49 | 28,385,254 | -0.05(-0.28%) |
Nov 01, 2002 | 17.33 | 17.68 | 17.08 | 17.54 | 29,641,422 | +0.20(+1.16%) |
Oct 31, 2002 | 17.49 | 17.59 | 17.03 | 17.34 | 29,311,072 | -0.15(-0.87%) |
Oct 30, 2002 | 17.06 | 17.59 | 16.94 | 17.49 | 24,897,262 | +0.44(+2.56%) |
Oct 29, 2002 | 17.00 | 17.19 | 16.65 | 17.06 | 25,937,412 | -0.17(-0.98%) |
Oct 28, 2002 | 17.67 | 17.68 | 16.97 | 17.23 | 25,979,186 | -0.19(-1.07%) |
Oct 25, 2002 | 16.69 | 17.44 | 16.52 | 17.41 | 28,843,674 | +0.73(+4.35%) |
Oct 24, 2002 | 17.16 | 17.16 | 16.54 | 16.68 | 26,461,242 | -0.25(-1.48%) |
Oct 23, 2002 | 16.88 | 17.03 | 16.46 | 16.94 | 34,384,480 | -0.15(-0.86%) |
Oct 22, 2002 | 17.55 | 17.55 | 16.86 | 17.08 | 39,147,144 | -0.46(-2.64%) |
Oct 21, 2002 | 17.68 | 17.90 | 17.49 | 17.55 | 38,835,304 | -0.73(-4.00%) |
Oct 18, 2002 | 17.84 | 18.34 | 17.74 | 18.28 | 31,016,134 | +0.40(+2.26%) |
Oct 17, 2002 | 17.74 | 18.02 | 17.60 | 17.87 | 36,075,252 | +0.46(+2.63%) |
Oct 16, 2002 | 17.35 | 17.71 | 17.25 | 17.42 | 36,860,540 | +0.07(+0.38%) |
Oct 15, 2002 | 17.44 | 17.44 | 17.08 | 17.35 | 39,943,976 | +0.47(+2.78%) |
Oct 14, 2002 | 16.54 | 16.92 | 16.51 | 16.88 | 27,123,772 | +0.43(+2.59%) |
Oct 11, 2002 | 16.70 | 16.78 | 16.30 | 16.46 | 32,279,996 | +0.09(+0.57%) |
Oct 10, 2002 | 15.84 | 16.51 | 15.83 | 16.36 | 35,203,484 | +0.40(+2.50%) |
Oct 09, 2002 | 16.22 | 16.26 | 15.77 | 15.96 | 38,110,296 | -0.25(-1.52%) |
Oct 08, 2002 | 15.45 | 16.32 | 15.45 | 16.21 | 38,050,932 | +0.76(+4.95%) |
Oct 07, 2002 | 15.53 | 15.97 | 15.42 | 15.45 | 33,978,828 | -0.14(-0.88%) |
Oct 04, 2002 | 16.33 | 16.37 | 15.57 | 15.58 | 33,152,132 | -0.59(-3.68%) |
Oct 03, 2002 | 16.37 | 16.70 | 16.12 | 16.18 | 28,713,770 | -0.19(-1.17%) |
Oct 02, 2002 | 16.65 | 16.92 | 16.17 | 16.37 | 28,459,458 | -0.28(-1.67%) |
Oct 01, 2002 | 16.24 | 16.70 | 15.94 | 16.65 | 36,724,772 | +0.81(+5.10%) |
Sep 30, 2002 | 15.54 | 16.10 | 15.50 | 15.84 | 38,503,120 | +0.24(+1.54%) |
Sep 27, 2002 | 16.32 | 16.37 | 15.59 | 15.60 | 30,807,810 | -0.91(-5.52%) |
Sep 26, 2002 | 16.35 | 16.53 | 16.11 | 16.51 | 40,551,724 | +0.52(+3.24%) |
Sep 25, 2002 | 15.29 | 16.23 | 15.29 | 15.99 | 40,988,524 | +0.71(+4.64%) |
Sep 24, 2002 | 15.64 | 15.70 | 15.25 | 15.28 | 38,575,860 | -0.35(-2.23%) |
Sep 23, 2002 | 15.69 | 15.80 | 14.74 | 15.63 | 30,557,714 | -0.05(-0.35%) |
Sep 20, 2002 | 15.86 | 16.05 | 15.62 | 15.69 | 52,782,688 | -0.17(-1.07%) |
Sep 19, 2002 | 15.80 | 16.17 | 15.80 | 15.86 | 26,631,090 | -0.22(-1.36%) |
Sep 18, 2002 | 15.91 | 16.29 | 15.90 | 16.07 | 27,290,320 | -0.03(-0.20%) |
Sep 17, 2002 | 16.81 | 16.92 | 16.05 | 16.11 | 30,359,468 | -0.38(-2.28%) |
Sep 16, 2002 | 16.32 | 16.51 | 16.09 | 16.48 | 21,622,174 | +0.23(+1.44%) |
Sep 13, 2002 | 16.24 | 16.50 | 16.13 | 16.25 | 27,863,254 | -0.10(-0.60%) |
Sep 12, 2002 | 16.58 | 16.72 | 16.27 | 16.35 | 33,263,348 | -0.49(-2.92%) |
Sep 11, 2002 | 17.60 | 17.60 | 16.78 | 16.84 | 24,913,568 | -0.05(-0.32%) |
Sep 10, 2002 | 16.71 | 17.01 | 16.71 | 16.89 | 25,526,812 | +0.18(+1.08%) |
Sep 09, 2002 | 16.78 | 16.86 | 16.54 | 16.71 | 36,363,824 | -0.07(-0.42%) |
Sep 06, 2002 | 17.43 | 17.47 | 16.57 | 16.78 | 54,666,388 | -0.64(-3.70%) |
Sep 05, 2002 | 17.57 | 17.84 | 17.19 | 17.43 | 29,527,092 | -0.19(-1.08%) |
Sep 04, 2002 | 17.36 | 17.79 | 17.14 | 17.62 | 29,749,156 | +0.55(+3.20%) |
Sep 03, 2002 | 17.48 | 17.96 | 17.06 | 17.07 | 28,671,262 | -0.98(-5.44%) |
Aug 30, 2002 | 17.77 | 18.31 | 17.71 | 18.05 | 22,429,450 | +0.15(+0.82%) |
Aug 29, 2002 | 17.71 | 18.24 | 17.60 | 17.91 | 24,159,978 | -0.16(-0.91%) |
Aug 28, 2002 | 18.08 | 18.33 | 17.89 | 18.07 | 21,469,550 | -0.07(-0.39%) |
Aug 27, 2002 | 18.88 | 19.00 | 17.90 | 18.14 | 30,748,264 | -0.71(-3.79%) |
Aug 26, 2002 | 18.95 | 19.10 | 18.45 | 18.86 | 21,737,054 | +0.01(+0.03%) |
Aug 23, 2002 | 18.98 | 19.11 | 18.71 | 18.85 | 20,521,562 | -0.21(-1.09%) |
Aug 22, 2002 | 18.66 | 19.10 | 18.56 | 19.06 | 28,401,010 | +0.38(+2.05%) |
Aug 21, 2002 | 18.74 | 18.77 | 18.29 | 18.68 | 25,323,620 | +0.29(+1.57%) |
Aug 20, 2002 | 18.47 | 18.55 | 18.23 | 18.39 | 20,877,196 | -0.21(-1.12%) |
Aug 19, 2002 | 18.25 | 18.67 | 18.16 | 18.59 | 23,201,546 | +0.52(+2.87%) |
Aug 16, 2002 | 18.33 | 18.41 | 17.97 | 18.08 | 25,349,086 | -0.26(-1.40%) |
Aug 15, 2002 | 18.23 | 18.50 | 18.13 | 18.33 | 33,185,662 | +0.27(+1.48%) |
Aug 14, 2002 | 17.35 | 18.09 | 17.09 | 18.07 | 33,542,028 | +0.72(+4.15%) |
Aug 13, 2002 | 17.68 | 17.92 | 17.34 | 17.35 | 31,269,712 | -0.59(-3.29%) |
Aug 12, 2002 | 17.71 | 18.04 | 17.52 | 17.93 | 22,156,816 | +0.19(+1.08%) |
Aug 09, 2002 | 17.93 | 18.17 | 17.60 | 17.74 | 33,448,952 | -0.35(-1.96%) |
Aug 08, 2002 | 17.38 | 18.28 | 17.33 | 18.10 | 45,056,960 | +0.81(+4.70%) |
Aug 07, 2002 | 16.97 | 17.39 | 16.86 | 17.29 | 28,822,238 | +0.67(+4.01%) |
Aug 06, 2002 | 16.65 | 17.11 | 16.37 | 16.62 | 33,940,168 | +0.38(+2.35%) |
Aug 05, 2002 | 16.78 | 17.11 | 16.07 | 16.24 | 30,589,960 | -0.63(-3.72%) |
Aug 02, 2002 | 17.16 | 17.49 | 16.65 | 16.86 | 31,293,164 | -0.33(-1.90%) |
Aug 01, 2002 | 17.62 | 17.66 | 17.08 | 17.19 | 39,848,700 | -0.46(-2.63%) |
Jul 31, 2002 | 17.01 | 17.66 | 16.79 | 17.66 | 52,529,108 | +0.64(+3.79%) |
Jul 30, 2002 | 16.75 | 17.08 | 16.65 | 17.01 | 39,490,320 | +0.17(+1.04%) |
Jul 29, 2002 | 16.76 | 16.84 | 16.34 | 16.84 | 41,426,788 | +0.76(+4.72%) |
Jul 26, 2002 | 15.55 | 16.14 | 15.31 | 16.08 | 39,615,092 | +0.76(+4.95%) |
Jul 25, 2002 | 15.22 | 15.77 | 14.88 | 15.32 | 60,264,728 | +0.10(+0.65%) |
Jul 24, 2002 | 14.24 | 15.27 | 13.72 | 15.22 | 90,411,112 | +1.00(+7.06%) |
Jul 23, 2002 | 14.26 | 14.60 | 13.73 | 14.22 | 62,786,408 | +0.07(+0.50%) |
Jul 22, 2002 | 14.73 | 15.01 | 14.15 | 14.15 | 63,221,560 | -0.49(-3.36%) |
Jul 19, 2002 | 15.02 | 15.22 | 14.46 | 14.64 | 60,486,060 | -0.63(-4.15%) |
Jul 18, 2002 | 15.97 | 15.99 | 15.24 | 15.27 | 60,712,340 | -0.70(-4.37%) |
Jul 17, 2002 | 15.96 | 16.01 | 15.53 | 15.97 | 82,670,728 | +0.39(+2.49%) |
Jul 16, 2002 | 15.45 | 15.99 | 15.45 | 15.58 | 111,770,912 | -0.13(-0.80%) |
Jul 15, 2002 | 15.31 | 15.89 | 14.68 | 15.71 | 220,402,496 | -1.87(-10.62%) |
Jul 12, 2002 | 17.71 | 17.85 | 17.33 | 17.57 | 32,952,786 | -0.22(-1.23%) |
Jul 11, 2002 | 16.94 | 17.85 | 16.24 | 17.79 | 57,964,744 | +0.86(+5.06%) |
Jul 10, 2002 | 17.54 | 17.97 | 16.72 | 16.94 | 57,455,208 | -1.13(-6.25%) |
Jul 09, 2002 | 18.56 | 18.85 | 18.00 | 18.07 | 30,006,582 | -0.71(-3.81%) |
Jul 08, 2002 | 18.91 | 18.96 | 18.45 | 18.78 | 23,829,264 | +0.01(+0.06%) |
Jul 05, 2002 | 18.45 | 18.85 | 18.31 | 18.77 | 17,316,832 | +1.03(+5.82%) |
Jul 04, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,526,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,526,430 | -0.16(-0.91%) |
Jul 02, 2002 | 18.40 | 18.61 | 17.90 | 17.90 | 35,597,776 | -0.60(-3.25%) |