Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.96 | 20.00 | 19.58 | 19.65 | 1,888,891 | -0.10(-0.49%) |
Jun 27, 2003 | 20.09 | 20.11 | 19.75 | 19.75 | 1,017,111 | -0.34(-1.69%) |
Jun 26, 2003 | 19.91 | 20.10 | 19.74 | 20.09 | 1,921,622 | -0.02(-0.10%) |
Jun 25, 2003 | 20.24 | 20.48 | 20.11 | 20.11 | 1,260,633 | -0.11(-0.55%) |
Jun 24, 2003 | 20.24 | 20.30 | 20.05 | 20.22 | 979,852 | +0.08(+0.39%) |
Jun 23, 2003 | 20.65 | 20.65 | 20.13 | 20.14 | 1,746,442 | -0.36(-1.78%) |
Jun 20, 2003 | 20.65 | 20.72 | 20.41 | 20.51 | 1,956,410 | +0.25(+1.22%) |
Jun 19, 2003 | 20.89 | 20.89 | 20.25 | 20.26 | 2,438,308 | -0.63(-3.02%) |
Jun 18, 2003 | 20.88 | 21.18 | 20.81 | 20.89 | 2,493,271 | +0.19(+0.94%) |
Jun 17, 2003 | 20.53 | 20.77 | 20.47 | 20.69 | 2,129,943 | +0.14(+0.66%) |
Jun 16, 2003 | 20.35 | 20.59 | 20.30 | 20.56 | 1,574,762 | +0.54(+2.72%) |
Jun 13, 2003 | 20.20 | 20.20 | 19.89 | 20.01 | 1,404,523 | -0.29(-1.44%) |
Jun 12, 2003 | 20.35 | 20.38 | 20.21 | 20.31 | 1,951,676 | -0.34(-1.67%) |
Jun 11, 2003 | 20.20 | 20.65 | 20.17 | 20.65 | 1,110,362 | +0.41(+2.02%) |
Jun 10, 2003 | 20.31 | 20.43 | 20.15 | 20.24 | 827,522 | +0.09(+0.46%) |
Jun 09, 2003 | 20.13 | 20.31 | 20.02 | 20.15 | 1,417,080 | -0.20(-1.00%) |
Jun 06, 2003 | 20.68 | 20.69 | 20.30 | 20.35 | 2,951,496 | -0.19(-0.95%) |
Jun 05, 2003 | 20.03 | 20.64 | 19.92 | 20.55 | 2,052,749 | +0.30(+1.49%) |
Jun 04, 2003 | 19.87 | 20.28 | 19.85 | 20.25 | 1,114,890 | +0.32(+1.58%) |
Jun 03, 2003 | 19.92 | 20.01 | 19.84 | 19.93 | 1,199,495 | +0.49(+2.52%) |
Jun 02, 2003 | 19.35 | 19.76 | 19.29 | 19.44 | 1,619,638 | +0.00(+0.02%) |
May 30, 2003 | 19.69 | 19.72 | 19.31 | 19.44 | 1,849,985 | -0.38(-1.91%) |
May 29, 2003 | 19.99 | 20.02 | 19.68 | 19.82 | 1,037,284 | -0.10(-0.51%) |
May 28, 2003 | 19.73 | 20.01 | 19.71 | 19.92 | 1,240,871 | -0.04(-0.22%) |
May 27, 2003 | 19.47 | 20.03 | 19.38 | 19.96 | 1,471,631 | +0.24(+1.21%) |
May 23, 2003 | 19.75 | 19.87 | 19.57 | 19.72 | 1,006,201 | -0.39(-1.93%) |
May 22, 2003 | 19.76 | 20.24 | 19.76 | 20.11 | 1,188,997 | +0.34(+1.72%) |
May 21, 2003 | 19.70 | 19.88 | 19.56 | 19.77 | 1,791,523 | -0.04(-0.22%) |
May 20, 2003 | 19.78 | 20.03 | 19.68 | 19.82 | 2,429,868 | -0.04(-0.20%) |
May 19, 2003 | 20.75 | 20.76 | 19.82 | 19.85 | 2,924,941 | -1.06(-5.06%) |
May 16, 2003 | 20.77 | 21.16 | 20.77 | 20.91 | 1,516,506 | +0.23(+1.13%) |
May 15, 2003 | 20.64 | 20.71 | 20.47 | 20.68 | 1,000,437 | +0.28(+1.36%) |
May 14, 2003 | 20.59 | 20.59 | 20.31 | 20.40 | 1,202,789 | -0.03(-0.14%) |
May 13, 2003 | 20.39 | 20.49 | 20.26 | 20.43 | 1,398,759 | -0.29(-1.38%) |
May 12, 2003 | 20.27 | 20.72 | 20.26 | 20.72 | 1,821,784 | +0.46(+2.25%) |
May 09, 2003 | 19.83 | 20.29 | 19.82 | 20.26 | 1,305,509 | +0.27(+1.34%) |
May 08, 2003 | 20.07 | 20.08 | 19.89 | 20.00 | 1,761,469 | -0.36(-1.77%) |
May 07, 2003 | 20.52 | 20.65 | 20.29 | 20.35 | 1,901,242 | -0.66(-3.12%) |
May 06, 2003 | 20.93 | 21.19 | 20.93 | 21.01 | 2,016,931 | -0.22(-1.03%) |
May 05, 2003 | 21.14 | 21.31 | 20.95 | 21.23 | 2,146,617 | +0.12(+0.58%) |
May 02, 2003 | 20.18 | 21.13 | 20.18 | 21.11 | 3,107,737 | +1.13(+5.67%) |
May 01, 2003 | 19.87 | 20.11 | 19.85 | 19.98 | 1,848,133 | +0.29(+1.48%) |
Apr 30, 2003 | 19.31 | 19.80 | 19.31 | 19.68 | 2,081,362 | +0.47(+2.43%) |
Apr 29, 2003 | 19.37 | 19.38 | 18.95 | 19.22 | 2,102,771 | -0.40(-2.05%) |
Apr 28, 2003 | 19.28 | 19.65 | 19.24 | 19.62 | 1,326,094 | +0.29(+1.48%) |
Apr 25, 2003 | 19.15 | 19.43 | 19.15 | 19.33 | 1,876,540 | +0.11(+0.56%) |
Apr 24, 2003 | 19.07 | 19.28 | 18.97 | 19.23 | 2,444,690 | -0.35(-1.79%) |
Apr 23, 2003 | 19.40 | 19.65 | 19.40 | 19.58 | 1,637,135 | +0.22(+1.15%) |
Apr 22, 2003 | 18.73 | 19.41 | 18.72 | 19.35 | 1,795,023 | +0.40(+2.13%) |
Apr 21, 2003 | 18.97 | 19.14 | 18.93 | 18.95 | 1,210,199 | +0.08(+0.44%) |
Apr 17, 2003 | 18.47 | 18.96 | 18.47 | 18.87 | 1,463,397 | +0.60(+3.30%) |
Apr 16, 2003 | 18.48 | 18.54 | 18.18 | 18.27 | 2,019,607 | -0.55(-2.94%) |
Apr 15, 2003 | 18.58 | 18.93 | 18.49 | 18.82 | 2,436,250 | -0.17(-0.92%) |
Apr 14, 2003 | 18.83 | 18.99 | 18.77 | 18.99 | 1,372,204 | +0.49(+2.65%) |
Apr 11, 2003 | 18.92 | 18.98 | 18.35 | 18.50 | 2,044,515 | -0.11(-0.60%) |
Apr 10, 2003 | 18.87 | 18.88 | 18.48 | 18.62 | 2,133,031 | -0.04(-0.21%) |
Apr 09, 2003 | 18.86 | 18.98 | 18.63 | 18.65 | 1,886,421 | -0.17(-0.90%) |
Apr 08, 2003 | 18.66 | 18.82 | 18.65 | 18.82 | 2,878,830 | +0.49(+2.65%) |
Apr 07, 2003 | 18.63 | 18.80 | 18.29 | 18.34 | 2,214,136 | +0.17(+0.96%) |
Apr 04, 2003 | 18.12 | 18.30 | 18.02 | 18.16 | 1,121,889 | +0.24(+1.36%) |
Apr 03, 2003 | 18.02 | 18.06 | 17.89 | 17.92 | 1,321,977 | +0.10(+0.55%) |
Apr 02, 2003 | 17.81 | 17.90 | 17.63 | 17.82 | 1,790,700 | +0.41(+2.34%) |
Apr 01, 2003 | 17.27 | 17.45 | 17.20 | 17.42 | 1,435,195 | +0.32(+1.88%) |
Mar 31, 2003 | 17.22 | 17.24 | 16.91 | 17.09 | 1,828,783 | -0.44(-2.52%) |
Mar 28, 2003 | 17.38 | 17.55 | 17.25 | 17.54 | 2,310,681 | -0.37(-2.06%) |
Mar 27, 2003 | 17.85 | 18.06 | 17.69 | 17.91 | 1,864,189 | -0.05(-0.27%) |
Mar 26, 2003 | 17.95 | 18.07 | 17.83 | 17.95 | 1,329,387 | -0.10(-0.54%) |
Mar 25, 2003 | 17.66 | 18.28 | 17.61 | 18.05 | 1,993,464 | +0.39(+2.20%) |
Mar 24, 2003 | 17.93 | 18.10 | 17.66 | 17.66 | 1,773,614 | -0.63(-3.43%) |
Mar 21, 2003 | 18.14 | 18.42 | 17.98 | 18.29 | 2,080,127 | +0.55(+3.09%) |
Mar 20, 2003 | 17.46 | 17.86 | 17.29 | 17.74 | 2,389,933 | -0.28(-1.54%) |
Mar 19, 2003 | 18.08 | 18.18 | 17.78 | 18.02 | 1,946,324 | +0.34(+1.92%) |
Mar 18, 2003 | 17.73 | 17.88 | 17.51 | 17.68 | 1,859,249 | +0.04(+0.22%) |
Mar 17, 2003 | 16.80 | 18.07 | 16.74 | 17.64 | 2,596,402 | +0.35(+2.05%) |
Mar 14, 2003 | 17.18 | 17.41 | 17.05 | 17.28 | 3,014,486 | +0.34(+2.01%) |
Mar 13, 2003 | 16.44 | 16.98 | 16.40 | 16.94 | 2,856,598 | +1.03(+6.50%) |
Mar 12, 2003 | 15.78 | 15.97 | 15.47 | 15.91 | 2,477,420 | -0.27(-1.68%) |
Mar 11, 2003 | 16.15 | 16.47 | 16.07 | 16.18 | 1,348,531 | -0.07(-0.45%) |
Mar 10, 2003 | 16.35 | 16.49 | 16.21 | 16.25 | 2,001,080 | -0.35(-2.11%) |
Mar 07, 2003 | 16.47 | 16.77 | 16.46 | 16.60 | 1,619,020 | -0.00(-0.03%) |
Mar 06, 2003 | 16.42 | 16.78 | 16.42 | 16.61 | 1,752,618 | +0.01(+0.09%) |
Mar 05, 2003 | 16.59 | 16.74 | 16.54 | 16.59 | 2,873,272 | +0.00(+0.03%) |
Mar 04, 2003 | 16.82 | 16.92 | 16.58 | 16.59 | 2,487,507 | -0.54(-3.18%) |
Mar 03, 2003 | 17.47 | 17.57 | 17.05 | 17.13 | 1,740,472 | +0.11(+0.63%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.86 | 17.03 | 1,429,637 | +0.14(+0.83%) |
Feb 27, 2003 | 16.76 | 17.07 | 16.46 | 16.89 | 2,050,073 | -0.10(-0.57%) |
Feb 26, 2003 | 16.95 | 17.21 | 16.91 | 16.98 | 1,511,154 | -0.26(-1.52%) |
Feb 25, 2003 | 17.04 | 17.29 | 16.84 | 17.25 | 1,895,478 | -0.11(-0.62%) |
Feb 24, 2003 | 17.58 | 17.65 | 17.32 | 17.35 | 1,800,169 | -0.59(-3.28%) |
Feb 21, 2003 | 17.78 | 18.08 | 17.58 | 17.94 | 1,011,553 | +0.24(+1.37%) |
Feb 20, 2003 | 17.99 | 18.05 | 17.69 | 17.70 | 792,321 | -0.06(-0.36%) |
Feb 19, 2003 | 18.26 | 18.26 | 17.55 | 17.76 | 1,446,723 | -0.50(-2.71%) |
Feb 18, 2003 | 17.78 | 18.46 | 17.78 | 18.26 | 2,268,275 | +0.58(+3.30%) |
Feb 14, 2003 | 17.56 | 17.96 | 17.39 | 17.67 | 2,053,366 | +0.26(+1.48%) |
Feb 13, 2003 | 17.49 | 17.54 | 17.21 | 17.42 | 2,568,612 | -0.00(-0.03%) |
Feb 12, 2003 | 17.71 | 17.94 | 17.37 | 17.42 | 2,382,934 | -0.21(-1.21%) |
Feb 11, 2003 | 17.73 | 17.92 | 17.54 | 17.63 | 1,142,680 | -0.07(-0.41%) |
Feb 10, 2003 | 17.43 | 17.73 | 17.21 | 17.71 | 1,957,440 | +0.24(+1.39%) |
Feb 07, 2003 | 17.59 | 17.59 | 17.20 | 17.46 | 1,475,953 | -0.34(-1.94%) |
Feb 06, 2003 | 17.66 | 17.99 | 17.56 | 17.81 | 1,611,198 | -0.27(-1.50%) |
Feb 05, 2003 | 18.02 | 18.46 | 17.79 | 18.08 | 1,954,969 | -0.12(-0.64%) |
Feb 04, 2003 | 18.34 | 18.41 | 18.09 | 18.20 | 1,697,655 | -0.51(-2.75%) |
Feb 03, 2003 | 18.63 | 18.84 | 18.53 | 18.71 | 2,293,595 | -0.12(-0.62%) |
Jan 31, 2003 | 18.27 | 18.95 | 18.27 | 18.83 | 4,980,160 | +1.20(+6.78%) |
Jan 30, 2003 | 18.02 | 18.18 | 17.63 | 17.63 | 2,417,517 | -0.26(-1.47%) |
Jan 29, 2003 | 17.30 | 17.95 | 17.26 | 17.90 | 3,101,973 | +0.75(+4.36%) |
Jan 28, 2003 | 16.93 | 17.26 | 16.66 | 17.15 | 4,966,574 | +0.42(+2.50%) |
Jan 27, 2003 | 16.79 | 17.22 | 16.54 | 16.73 | 3,346,113 | -0.40(-2.35%) |
Jan 24, 2003 | 17.53 | 17.81 | 17.10 | 17.13 | 3,295,885 | -0.67(-3.77%) |
Jan 23, 2003 | 18.27 | 18.30 | 17.76 | 17.80 | 6,210,534 | -0.22(-1.24%) |
Jan 22, 2003 | 18.06 | 18.14 | 17.91 | 18.03 | 4,255,770 | -0.32(-1.72%) |
Jan 21, 2003 | 18.36 | 18.49 | 18.14 | 18.34 | 2,669,068 | -0.31(-1.64%) |
Jan 17, 2003 | 18.64 | 18.90 | 18.63 | 18.65 | 2,112,446 | -0.15(-0.80%) |
Jan 16, 2003 | 18.86 | 18.93 | 18.74 | 18.80 | 2,496,770 | -0.25(-1.30%) |
Jan 15, 2003 | 19.32 | 19.33 | 19.04 | 19.05 | 1,731,415 | -0.24(-1.23%) |
Jan 14, 2003 | 19.27 | 19.33 | 19.21 | 19.29 | 2,087,332 | +0.04(+0.23%) |
Jan 13, 2003 | 19.28 | 19.30 | 19.11 | 19.24 | 2,071,687 | -0.16(-0.80%) |
Jan 10, 2003 | 19.30 | 19.49 | 19.30 | 19.40 | 2,021,254 | +0.10(+0.50%) |
Jan 09, 2003 | 19.14 | 19.37 | 19.14 | 19.30 | 2,229,163 | +0.17(+0.89%) |
Jan 08, 2003 | 19.11 | 19.35 | 19.10 | 19.13 | 3,388,518 | +0.42(+2.26%) |
Jan 07, 2003 | 18.58 | 18.93 | 18.51 | 18.71 | 4,120,114 | -0.19(-1.00%) |
Jan 06, 2003 | 18.60 | 18.94 | 18.53 | 18.90 | 2,326,119 | +0.03(+0.18%) |
Jan 03, 2003 | 18.75 | 18.99 | 18.65 | 18.86 | 1,383,320 | +0.16(+0.83%) |
Jan 02, 2003 | 18.25 | 18.79 | 18.24 | 18.71 | 2,127,267 | +0.51(+2.80%) |
Dec 31, 2002 | 18.46 | 18.46 | 18.06 | 18.20 | 3,089,622 | +0.32(+1.77%) |
Dec 30, 2002 | 17.88 | 17.93 | 17.72 | 17.88 | 1,926,974 | +0.43(+2.48%) |
Dec 27, 2002 | 17.70 | 17.75 | 17.44 | 17.45 | 1,226,256 | -0.33(-1.86%) |
Dec 26, 2002 | 17.87 | 17.97 | 17.76 | 17.78 | 902,452 | -0.14(-0.79%) |
Dec 24, 2002 | 17.78 | 18.08 | 17.78 | 17.92 | 772,765 | +0.12(+0.65%) |
Dec 23, 2002 | 17.66 | 17.82 | 17.54 | 17.80 | 1,935,825 | -0.04(-0.24%) |
Dec 20, 2002 | 17.58 | 17.87 | 17.46 | 17.85 | 1,622,931 | +0.31(+1.77%) |
Dec 19, 2002 | 17.44 | 17.56 | 17.31 | 17.54 | 2,209,402 | -0.22(-1.26%) |
Dec 18, 2002 | 18.00 | 18.09 | 17.73 | 17.76 | 1,585,260 | -0.17(-0.95%) |
Dec 17, 2002 | 18.10 | 18.17 | 17.83 | 17.93 | 1,944,471 | -0.43(-2.35%) |
Dec 16, 2002 | 17.92 | 18.46 | 17.92 | 18.36 | 1,700,537 | +0.51(+2.86%) |
Dec 13, 2002 | 17.77 | 18.04 | 17.57 | 17.85 | 1,695,391 | -0.24(-1.32%) |
Dec 12, 2002 | 18.32 | 18.44 | 18.07 | 18.09 | 1,295,010 | -0.22(-1.22%) |
Dec 11, 2002 | 18.11 | 18.57 | 18.11 | 18.31 | 1,760,440 | +0.13(+0.72%) |
Dec 10, 2002 | 18.26 | 18.46 | 18.05 | 18.18 | 1,767,233 | +0.40(+2.27%) |
Dec 09, 2002 | 17.98 | 18.05 | 17.78 | 17.78 | 2,958,083 | -0.12(-0.68%) |
Dec 06, 2002 | 17.74 | 17.97 | 17.73 | 17.90 | 2,283,096 | +0.00(+0.03%) |
Dec 05, 2002 | 18.38 | 18.38 | 17.74 | 17.90 | 2,590,021 | -0.29(-1.60%) |
Dec 04, 2002 | 17.99 | 18.26 | 17.92 | 18.19 | 2,725,265 | +0.09(+0.51%) |
Dec 03, 2002 | 18.25 | 18.31 | 17.96 | 18.10 | 2,275,274 | -0.10(-0.53%) |
Dec 02, 2002 | 18.46 | 18.46 | 18.06 | 18.19 | 2,907,032 | -0.27(-1.45%) |
Nov 29, 2002 | 18.26 | 18.46 | 18.22 | 18.46 | 1,741,090 | -0.19(-1.04%) |
Nov 27, 2002 | 18.67 | 18.89 | 18.65 | 18.65 | 1,506,831 | +0.16(+0.84%) |
Nov 26, 2002 | 18.95 | 18.98 | 18.46 | 18.50 | 1,970,408 | -0.66(-3.45%) |
Nov 25, 2002 | 19.07 | 19.23 | 18.90 | 19.16 | 2,953,554 | -0.06(-0.33%) |
Nov 22, 2002 | 19.20 | 19.41 | 18.95 | 19.22 | 1,506,008 | -0.19(-1.00%) |
Nov 21, 2002 | 19.34 | 19.43 | 19.27 | 19.42 | 970,794 | +0.25(+1.29%) |
Nov 20, 2002 | 19.05 | 19.23 | 18.95 | 19.17 | 1,525,564 | -0.02(-0.13%) |
Nov 19, 2002 | 19.04 | 19.31 | 19.02 | 19.19 | 1,687,157 | +0.40(+2.12%) |
Nov 18, 2002 | 18.98 | 19.07 | 18.80 | 18.80 | 1,332,475 | -0.55(-2.84%) |
Nov 15, 2002 | 19.04 | 19.41 | 19.01 | 19.34 | 1,297,892 | +0.06(+0.33%) |
Nov 14, 2002 | 19.15 | 19.31 | 18.95 | 19.28 | 1,413,375 | +0.13(+0.69%) |
Nov 13, 2002 | 19.24 | 19.43 | 18.95 | 19.15 | 2,798,342 | +0.06(+0.31%) |
Nov 12, 2002 | 19.31 | 19.43 | 19.09 | 19.09 | 1,025,345 | +0.09(+0.46%) |
Nov 11, 2002 | 19.04 | 19.21 | 18.95 | 19.00 | 1,355,942 | -0.31(-1.59%) |
Nov 08, 2002 | 19.36 | 19.46 | 19.23 | 19.31 | 1,729,151 | +0.04(+0.23%) |
Nov 07, 2002 | 19.29 | 19.67 | 19.24 | 19.27 | 1,981,524 | -0.02(-0.10%) |
Nov 06, 2002 | 19.10 | 19.34 | 18.95 | 19.29 | 1,765,792 | +0.53(+2.85%) |
Nov 05, 2002 | 18.36 | 18.87 | 18.31 | 18.75 | 1,375,498 | +0.29(+1.58%) |
Nov 04, 2002 | 18.41 | 18.64 | 18.31 | 18.46 | 1,340,503 | +0.17(+0.93%) |
Nov 01, 2002 | 18.31 | 18.32 | 18.05 | 18.29 | 1,552,736 | -0.02(-0.11%) |
Oct 31, 2002 | 18.52 | 18.59 | 18.25 | 18.31 | 1,441,782 | +0.00(+0.03%) |
Oct 30, 2002 | 18.43 | 18.45 | 18.17 | 18.30 | 1,444,664 | -0.40(-2.13%) |
Oct 29, 2002 | 18.90 | 19.01 | 18.32 | 18.70 | 1,561,588 | +0.00(+0.00%) |
Oct 28, 2002 | 18.90 | 19.19 | 18.56 | 18.70 | 1,524,946 | -0.13(-0.70%) |
Oct 25, 2002 | 18.56 | 18.99 | 18.42 | 18.83 | 1,583,614 | +0.37(+2.03%) |
Oct 24, 2002 | 18.44 | 18.66 | 18.26 | 18.46 | 2,823,456 | -0.62(-3.23%) |
Oct 23, 2002 | 19.20 | 19.32 | 18.73 | 19.08 | 3,939,994 | -1.01(-5.01%) |
Oct 22, 2002 | 20.32 | 20.39 | 19.70 | 20.08 | 1,716,182 | -0.23(-1.15%) |
Oct 21, 2002 | 19.98 | 20.34 | 19.80 | 20.32 | 1,804,080 | -0.08(-0.38%) |
Oct 18, 2002 | 20.49 | 20.64 | 20.18 | 20.39 | 2,335,794 | -0.54(-2.58%) |
Oct 17, 2002 | 20.88 | 20.96 | 20.60 | 20.93 | 1,352,854 | +0.54(+2.64%) |
Oct 16, 2002 | 20.42 | 20.60 | 20.34 | 20.39 | 2,107,711 | -0.48(-2.28%) |
Oct 15, 2002 | 20.44 | 20.88 | 20.40 | 20.87 | 2,342,176 | +0.59(+2.90%) |
Oct 14, 2002 | 20.00 | 20.34 | 20.00 | 20.28 | 1,791,318 | +0.33(+1.63%) |
Oct 11, 2002 | 19.71 | 20.01 | 19.35 | 19.96 | 1,276,278 | +0.42(+2.16%) |
Oct 10, 2002 | 18.75 | 19.65 | 18.65 | 19.53 | 2,337,853 | +0.34(+1.80%) |
Oct 09, 2002 | 19.14 | 19.52 | 19.11 | 19.19 | 2,244,191 | -0.29(-1.50%) |
Oct 08, 2002 | 19.49 | 19.51 | 19.06 | 19.48 | 3,477,652 | +0.20(+1.03%) |
Oct 07, 2002 | 19.25 | 19.63 | 19.15 | 19.28 | 1,541,002 | -0.47(-2.36%) |
Oct 04, 2002 | 19.90 | 19.99 | 19.58 | 19.75 | 2,199,933 | -0.47(-2.33%) |
Oct 03, 2002 | 20.39 | 20.86 | 20.12 | 20.22 | 3,024,779 | +0.30(+1.49%) |
Oct 02, 2002 | 19.97 | 20.22 | 19.88 | 19.92 | 3,116,177 | +0.25(+1.28%) |
Oct 01, 2002 | 19.14 | 19.74 | 18.97 | 19.67 | 3,100,120 | +1.00(+5.36%) |
Sep 30, 2002 | 18.69 | 18.82 | 18.35 | 18.67 | 1,936,649 | -0.21(-1.11%) |
Sep 27, 2002 | 18.93 | 19.43 | 18.79 | 18.88 | 3,700,589 | +0.16(+0.86%) |
Sep 26, 2002 | 18.50 | 18.80 | 18.42 | 18.72 | 3,031,572 | +0.82(+4.56%) |
Sep 25, 2002 | 17.66 | 17.95 | 17.41 | 17.90 | 1,776,085 | +0.65(+3.77%) |
Sep 24, 2002 | 16.96 | 17.44 | 16.91 | 17.25 | 576,383 | -0.02(-0.14%) |
Sep 23, 2002 | 17.32 | 17.66 | 17.13 | 17.27 | 1,685,716 | -0.43(-2.44%) |
Sep 20, 2002 | 17.88 | 17.95 | 17.60 | 17.71 | 2,879,654 | +0.62(+3.61%) |
Sep 19, 2002 | 17.39 | 17.46 | 17.07 | 17.09 | 4,577,721 | -1.16(-6.36%) |
Sep 18, 2002 | 18.02 | 18.36 | 18.00 | 18.25 | 1,480,688 | +0.05(+0.27%) |
Sep 17, 2002 | 18.64 | 18.70 | 18.20 | 18.20 | 2,009,520 | -0.26(-1.39%) |
Sep 16, 2002 | 18.29 | 18.54 | 18.18 | 18.46 | 885,366 | +0.00(+0.00%) |
Sep 13, 2002 | 18.12 | 18.56 | 18.01 | 18.46 | 1,667,807 | -0.13(-0.68%) |
Sep 12, 2002 | 18.83 | 18.86 | 18.56 | 18.59 | 1,653,603 | -0.47(-2.45%) |
Sep 11, 2002 | 19.24 | 19.33 | 19.03 | 19.05 | 1,195,378 | +0.26(+1.40%) |
Sep 10, 2002 | 18.83 | 18.90 | 18.64 | 18.79 | 2,033,605 | +0.29(+1.55%) |
Sep 09, 2002 | 18.07 | 18.61 | 18.01 | 18.50 | 1,582,379 | +0.31(+1.71%) |
Sep 06, 2002 | 18.70 | 18.70 | 18.19 | 18.19 | 1,240,254 | +0.16(+0.86%) |
Sep 05, 2002 | 17.71 | 18.21 | 17.63 | 18.04 | 1,865,012 | -0.29(-1.59%) |
Sep 04, 2002 | 17.86 | 18.39 | 17.86 | 18.33 | 1,766,821 | +0.68(+3.83%) |
Sep 03, 2002 | 17.78 | 17.88 | 17.42 | 17.65 | 3,258,420 | -0.75(-4.09%) |
Aug 30, 2002 | 18.47 | 18.56 | 18.28 | 18.41 | 1,914,623 | -0.37(-1.97%) |
Aug 29, 2002 | 18.22 | 18.88 | 18.14 | 18.78 | 2,200,756 | -0.08(-0.41%) |
Aug 28, 2002 | 19.05 | 19.09 | 18.59 | 18.85 | 1,458,456 | -0.52(-2.71%) |
Aug 27, 2002 | 19.46 | 19.67 | 19.25 | 19.38 | 2,362,761 | -0.18(-0.92%) |
Aug 26, 2002 | 19.43 | 19.63 | 19.21 | 19.56 | 1,117,978 | +0.06(+0.32%) |
Aug 23, 2002 | 19.67 | 19.80 | 19.46 | 19.49 | 1,736,149 | -0.37(-1.86%) |
Aug 22, 2002 | 19.67 | 19.95 | 19.48 | 19.86 | 2,488,536 | -0.10(-0.49%) |
Aug 21, 2002 | 19.75 | 19.99 | 19.47 | 19.96 | 1,270,926 | +0.24(+1.23%) |
Aug 20, 2002 | 19.80 | 19.92 | 19.63 | 19.72 | 1,543,473 | -0.14(-0.71%) |
Aug 16, 2002 | 19.87 | 20.01 | 19.77 | 19.86 | 2,110,593 | +0.10(+0.52%) |
Aug 15, 2002 | 19.99 | 20.10 | 19.63 | 19.76 | 2,121,503 | -0.22(-1.12%) |
Aug 14, 2002 | 19.48 | 20.04 | 19.24 | 19.98 | 3,685,150 | +0.31(+1.56%) |
Aug 13, 2002 | 19.44 | 20.06 | 19.42 | 19.67 | 2,154,028 | -0.32(-1.60%) |
Aug 12, 2002 | 19.96 | 20.16 | 19.85 | 20.00 | 1,606,463 | +0.80(+4.18%) |
Aug 07, 2002 | 18.95 | 19.24 | 18.73 | 19.19 | 2,440,573 | +0.61(+3.29%) |
Aug 06, 2002 | 18.32 | 19.29 | 18.24 | 18.58 | 3,601,368 | +0.35(+1.95%) |
Aug 05, 2002 | 19.07 | 19.09 | 18.22 | 18.23 | 3,245,657 | -0.72(-3.80%) |
Aug 02, 2002 | 18.85 | 19.09 | 18.70 | 18.95 | 2,330,031 | +0.77(+4.25%) |
Aug 01, 2002 | 18.83 | 18.86 | 18.11 | 18.17 | 3,983,222 | -1.02(-5.29%) |
Jul 31, 2002 | 18.81 | 19.19 | 18.38 | 19.19 | 2,796,284 | -0.02(-0.13%) |
Jul 30, 2002 | 18.60 | 19.31 | 18.53 | 19.21 | 2,839,924 | +0.02(+0.13%) |
Jul 29, 2002 | 18.83 | 19.21 | 18.74 | 19.19 | 3,126,675 | +1.00(+5.50%) |
Jul 26, 2002 | 17.93 | 18.27 | 17.74 | 18.19 | 3,357,023 | +0.89(+5.14%) |
Jul 25, 2002 | 16.32 | 17.62 | 16.15 | 17.30 | 2,646,836 | +0.51(+3.07%) |
Jul 24, 2002 | 15.35 | 17.00 | 15.23 | 16.78 | 2,360,085 | +0.82(+5.14%) |
Jul 23, 2002 | 15.86 | 16.15 | 15.50 | 15.96 | 2,254,483 | -0.56(-3.41%) |
Jul 22, 2002 | 16.95 | 17.29 | 16.20 | 16.53 | 2,120,680 | -0.38(-2.24%) |
Jul 19, 2002 | 17.34 | 17.72 | 16.76 | 16.91 | 2,717,237 | -0.85(-4.79%) |
Jul 17, 2002 | 17.29 | 17.98 | 17.27 | 17.76 | 3,077,065 | -0.78(-4.19%) |
Jul 12, 2002 | 18.50 | 18.75 | 18.13 | 18.53 | 2,353,909 | -0.32(-1.68%) |
Jul 11, 2002 | 18.12 | 18.85 | 17.73 | 18.85 | 2,037,927 | +0.12(+0.65%) |
Jul 10, 2002 | 19.70 | 19.72 | 18.66 | 18.73 | 1,672,747 | -0.98(-4.96%) |
Jul 09, 2002 | 20.03 | 20.16 | 19.75 | 19.70 | 1,896,919 | -0.33(-1.65%) |
Jul 08, 2002 | 19.82 | 20.16 | 19.63 | 20.03 | 1,679,335 | +0.02(+0.10%) |
Jul 05, 2002 | 19.59 | 20.03 | 19.58 | 20.01 | 1,301,597 | +0.40(+2.06%) |
Jul 04, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,697,063 | +0.00(+0.00%) |
Jul 03, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,697,063 | -0.33(-1.63%) |
Jul 02, 2002 | 20.33 | 20.49 | 19.82 | 19.94 | 2,279,803 | -0.65(-3.16%) |