Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.84 | 17.13 | 16.70 | 16.79 | 2,178,244 | +0.09(+0.54%) |
Jul 30, 2003 | 16.67 | 16.77 | 16.53 | 16.70 | 1,767,446 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.59 | 2,668,734 | -0.16(-0.95%) |
Jul 28, 2003 | 16.43 | 17.06 | 16.26 | 16.75 | 5,224,390 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.44 | 16.14 | 16.41 | 2,829,714 | +0.11(+0.68%) |
Jul 24, 2003 | 16.32 | 16.62 | 16.25 | 16.30 | 2,984,598 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.29 | 16.12 | 16.28 | 3,316,430 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.30 | 16.07 | 16.19 | 3,566,247 | +0.09(+0.56%) |
Jul 21, 2003 | 16.53 | 16.53 | 16.09 | 16.10 | 3,940,756 | -0.43(-2.62%) |
Jul 18, 2003 | 16.46 | 16.53 | 16.09 | 16.53 | 3,272,012 | +0.20(+1.22%) |
Jul 17, 2003 | 16.40 | 16.48 | 16.20 | 16.33 | 2,020,893 | -0.07(-0.42%) |
Jul 16, 2003 | 16.24 | 16.51 | 16.06 | 16.40 | 2,395,546 | +0.17(+1.06%) |
Jul 15, 2003 | 16.59 | 16.59 | 16.15 | 16.23 | 3,410,057 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,979,668 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.16 | 16.29 | 1,852,654 | -0.01(-0.08%) |
Jul 10, 2003 | 16.35 | 16.46 | 16.17 | 16.30 | 2,340,096 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.55 | 3,478,717 | +0.00(+0.00%) |
Jul 08, 2003 | 16.60 | 16.71 | 16.49 | 16.55 | 2,747,990 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.57 | 3,454,040 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.89 | 16.60 | 16.67 | 1,094,057 | -0.21(-1.26%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,152,111 | +0.32(+1.91%) |
Jul 01, 2003 | 16.48 | 16.67 | 16.29 | 16.57 | 4,003,900 | +0.14(+0.84%) |
Jun 30, 2003 | 16.53 | 16.67 | 16.40 | 16.43 | 3,656,391 | -0.10(-0.63%) |
Jun 27, 2003 | 16.67 | 16.70 | 16.46 | 16.53 | 2,120,326 | -0.09(-0.54%) |
Jun 26, 2003 | 16.46 | 16.70 | 16.38 | 16.62 | 1,967,910 | +0.17(+1.00%) |
Jun 25, 2003 | 16.62 | 16.80 | 16.41 | 16.46 | 2,293,935 | -0.24(-1.44%) |
Jun 24, 2003 | 16.70 | 16.88 | 16.58 | 16.70 | 2,351,418 | +0.04(+0.25%) |
Jun 23, 2003 | 16.36 | 16.71 | 16.28 | 16.66 | 6,411,494 | +0.21(+1.30%) |
Jun 20, 2003 | 16.64 | 16.72 | 16.33 | 16.44 | 6,392,479 | -0.16(-0.95%) |
Jun 19, 2003 | 16.82 | 17.13 | 16.50 | 16.60 | 5,638,817 | -0.21(-1.27%) |
Jun 18, 2003 | 16.81 | 16.87 | 16.63 | 16.82 | 4,957,735 | -0.14(-0.81%) |
Jun 17, 2003 | 17.14 | 17.26 | 16.85 | 16.95 | 3,716,922 | -0.03(-0.16%) |
Jun 16, 2003 | 16.84 | 17.00 | 16.74 | 16.98 | 5,084,167 | -0.18(-1.04%) |
Jun 13, 2003 | 17.11 | 17.21 | 16.91 | 17.16 | 3,205,965 | +0.06(+0.36%) |
Jun 12, 2003 | 17.46 | 17.62 | 16.73 | 17.10 | 3,491,781 | -0.30(-1.74%) |
Jun 11, 2003 | 16.92 | 17.40 | 16.82 | 17.40 | 2,040,199 | +0.52(+3.10%) |
Jun 10, 2003 | 16.80 | 16.88 | 16.60 | 16.88 | 1,960,797 | +0.21(+1.28%) |
Jun 09, 2003 | 16.60 | 16.89 | 16.60 | 16.66 | 3,544,329 | -0.64(-3.70%) |
Jun 06, 2003 | 17.39 | 17.59 | 17.22 | 17.31 | 2,282,468 | +0.05(+0.28%) |
Jun 05, 2003 | 16.94 | 17.26 | 16.89 | 17.26 | 2,427,191 | +0.11(+0.64%) |
Jun 04, 2003 | 16.84 | 17.22 | 16.77 | 17.15 | 2,908,245 | +0.20(+1.18%) |
Jun 03, 2003 | 16.96 | 17.02 | 16.73 | 16.95 | 2,027,715 | -0.01(-0.04%) |
Jun 02, 2003 | 16.97 | 17.22 | 16.82 | 16.95 | 2,801,554 | +0.01(+0.04%) |
May 30, 2003 | 16.62 | 17.01 | 16.62 | 16.95 | 2,192,179 | +0.43(+2.59%) |
May 29, 2003 | 16.91 | 17.22 | 16.44 | 16.52 | 3,658,423 | -0.41(-2.44%) |
May 28, 2003 | 16.79 | 17.05 | 16.71 | 16.93 | 3,128,305 | +0.30(+1.82%) |
May 27, 2003 | 16.14 | 16.74 | 16.07 | 16.63 | 2,611,977 | +0.43(+2.64%) |
May 23, 2003 | 16.19 | 16.53 | 16.15 | 16.20 | 2,217,582 | +0.08(+0.51%) |
May 22, 2003 | 15.84 | 16.25 | 15.82 | 16.12 | 2,836,101 | +0.39(+2.45%) |
May 21, 2003 | 15.96 | 16.07 | 15.67 | 15.73 | 4,581,049 | +0.06(+0.35%) |
May 20, 2003 | 15.88 | 15.90 | 15.60 | 15.68 | 3,799,807 | +0.29(+1.88%) |
May 19, 2003 | 15.60 | 16.19 | 15.37 | 15.39 | 3,110,160 | -0.67(-4.16%) |
May 16, 2003 | 16.15 | 16.15 | 15.76 | 16.06 | 1,974,297 | -0.13(-0.81%) |
May 15, 2003 | 16.02 | 16.31 | 15.92 | 16.19 | 2,184,631 | +0.19(+1.21%) |
May 14, 2003 | 16.12 | 16.19 | 15.92 | 16.00 | 2,344,596 | +0.01(+0.09%) |
May 13, 2003 | 16.09 | 16.09 | 15.78 | 15.98 | 2,768,748 | -0.21(-1.28%) |
May 12, 2003 | 15.67 | 16.19 | 15.60 | 16.19 | 3,407,589 | +0.48(+3.07%) |
May 09, 2003 | 15.69 | 15.77 | 15.53 | 15.71 | 4,239,492 | +0.01(+0.09%) |
May 08, 2003 | 15.72 | 15.84 | 15.57 | 15.69 | 3,374,784 | -0.03(-0.18%) |
May 07, 2003 | 15.29 | 15.89 | 15.27 | 15.72 | 5,945,536 | +0.56(+3.68%) |
May 06, 2003 | 14.71 | 15.48 | 14.52 | 15.16 | 4,396,988 | +0.36(+2.42%) |
May 05, 2003 | 14.74 | 14.85 | 14.50 | 14.80 | 1,689,496 | +0.06(+0.42%) |
May 02, 2003 | 14.43 | 14.74 | 14.33 | 14.74 | 1,795,752 | +0.34(+2.39%) |
May 01, 2003 | 14.50 | 14.50 | 14.11 | 14.40 | 2,486,706 | -0.12(-0.81%) |
Apr 30, 2003 | 14.50 | 14.65 | 14.34 | 14.52 | 2,841,472 | -0.05(-0.33%) |
Apr 29, 2003 | 14.56 | 14.71 | 14.48 | 14.56 | 2,944,244 | +0.01(+0.09%) |
Apr 28, 2003 | 14.12 | 14.56 | 14.12 | 14.55 | 2,911,293 | +0.43(+3.02%) |
Apr 25, 2003 | 14.36 | 14.42 | 14.09 | 14.12 | 2,166,196 | -0.24(-1.68%) |
Apr 24, 2003 | 14.33 | 14.53 | 14.29 | 14.36 | 2,165,470 | -0.17(-1.19%) |
Apr 23, 2003 | 14.30 | 14.56 | 14.12 | 14.54 | 2,786,167 | +0.25(+1.78%) |
Apr 22, 2003 | 13.92 | 14.31 | 13.78 | 14.28 | 2,443,884 | +0.37(+2.62%) |
Apr 21, 2003 | 13.98 | 14.01 | 13.75 | 13.92 | 2,241,969 | -0.07(-0.49%) |
Apr 17, 2003 | 13.69 | 13.98 | 13.67 | 13.98 | 4,249,943 | +0.19(+1.35%) |
Apr 16, 2003 | 13.74 | 13.85 | 13.64 | 13.80 | 3,106,531 | +0.08(+0.60%) |
Apr 15, 2003 | 13.74 | 13.88 | 13.64 | 13.72 | 3,172,723 | -0.19(-1.39%) |
Apr 14, 2003 | 13.65 | 13.92 | 13.65 | 13.91 | 1,597,466 | +0.19(+1.36%) |
Apr 11, 2003 | 13.70 | 13.81 | 13.61 | 13.72 | 1,606,611 | +0.19(+1.43%) |
Apr 10, 2003 | 13.57 | 13.64 | 13.43 | 13.53 | 1,861,219 | -0.08(-0.56%) |
Apr 09, 2003 | 13.56 | 13.77 | 13.50 | 13.61 | 1,872,686 | -0.05(-0.35%) |
Apr 08, 2003 | 13.73 | 13.79 | 13.57 | 13.65 | 1,235,006 | -0.01(-0.05%) |
Apr 07, 2003 | 13.78 | 13.95 | 13.65 | 13.66 | 2,848,875 | +0.09(+0.66%) |
Apr 04, 2003 | 13.67 | 13.76 | 13.40 | 13.57 | 2,934,228 | -0.06(-0.45%) |
Apr 03, 2003 | 13.62 | 13.70 | 13.47 | 13.63 | 2,052,537 | +0.08(+0.61%) |
Apr 02, 2003 | 13.30 | 13.64 | 13.28 | 13.55 | 2,702,846 | +0.50(+3.80%) |
Apr 01, 2003 | 12.83 | 13.13 | 12.81 | 13.05 | 3,427,476 | +0.23(+1.77%) |
Mar 31, 2003 | 12.59 | 13.08 | 12.59 | 12.83 | 2,801,263 | -0.12(-0.96%) |
Mar 28, 2003 | 12.81 | 13.02 | 12.71 | 12.95 | 2,005,941 | +0.14(+1.13%) |
Mar 27, 2003 | 12.68 | 12.92 | 12.59 | 12.81 | 1,623,449 | -0.03(-0.27%) |
Mar 26, 2003 | 12.86 | 12.92 | 12.64 | 12.84 | 2,538,382 | +0.05(+0.38%) |
Mar 25, 2003 | 12.64 | 12.88 | 12.54 | 12.79 | 2,631,719 | +0.16(+1.25%) |
Mar 24, 2003 | 13.02 | 13.09 | 12.57 | 12.63 | 2,360,708 | -0.69(-5.17%) |
Mar 21, 2003 | 13.05 | 13.39 | 12.78 | 13.32 | 3,212,787 | +0.54(+4.26%) |
Mar 20, 2003 | 12.92 | 12.92 | 12.54 | 12.78 | 2,363,176 | -0.14(-1.07%) |
Mar 19, 2003 | 12.95 | 13.01 | 12.76 | 12.92 | 1,678,610 | -0.03(-0.27%) |
Mar 18, 2003 | 12.84 | 12.96 | 12.62 | 12.95 | 2,600,219 | +0.10(+0.80%) |
Mar 17, 2003 | 12.23 | 12.91 | 12.04 | 12.85 | 3,709,519 | +0.49(+3.96%) |
Mar 14, 2003 | 12.30 | 12.47 | 12.14 | 12.36 | 2,497,157 | +0.06(+0.45%) |
Mar 13, 2003 | 11.86 | 12.30 | 11.72 | 12.30 | 1,965,297 | +0.71(+6.12%) |
Mar 12, 2003 | 11.48 | 11.64 | 11.43 | 11.59 | 3,480,459 | +0.01(+0.06%) |
Mar 11, 2003 | 11.89 | 12.01 | 11.58 | 11.59 | 2,591,074 | -0.30(-2.55%) |
Mar 10, 2003 | 12.09 | 12.17 | 11.88 | 11.89 | 2,156,180 | -0.25(-2.04%) |
Mar 07, 2003 | 11.99 | 12.36 | 11.91 | 12.14 | 2,545,640 | +0.12(+0.97%) |
Mar 06, 2003 | 12.26 | 12.35 | 12.02 | 12.02 | 2,839,005 | -0.34(-2.79%) |
Mar 05, 2003 | 11.98 | 12.42 | 11.94 | 12.37 | 3,846,693 | +0.33(+2.75%) |
Mar 04, 2003 | 12.52 | 12.53 | 12.02 | 12.04 | 3,549,554 | -0.48(-3.85%) |
Mar 03, 2003 | 12.68 | 12.78 | 12.47 | 12.52 | 2,409,917 | -0.14(-1.14%) |
Feb 28, 2003 | 12.72 | 12.88 | 12.59 | 12.66 | 2,668,299 | -0.05(-0.38%) |
Feb 27, 2003 | 12.53 | 12.81 | 12.42 | 12.71 | 2,464,351 | +0.25(+2.05%) |
Feb 26, 2003 | 12.55 | 12.74 | 12.46 | 12.46 | 1,610,095 | -0.22(-1.74%) |
Feb 25, 2003 | 12.54 | 12.71 | 12.33 | 12.68 | 2,734,200 | +0.06(+0.49%) |
Feb 24, 2003 | 12.81 | 12.82 | 12.52 | 12.61 | 2,403,385 | -0.07(-0.54%) |
Feb 21, 2003 | 12.72 | 12.83 | 12.44 | 12.68 | 2,019,877 | +0.25(+1.99%) |
Feb 20, 2003 | 12.60 | 12.66 | 12.23 | 12.43 | 2,601,381 | -0.23(-1.80%) |
Feb 19, 2003 | 12.60 | 12.66 | 12.40 | 12.66 | 2,299,742 | +0.01(+0.11%) |
Feb 18, 2003 | 12.28 | 12.84 | 12.23 | 12.65 | 2,374,934 | +0.28(+2.28%) |
Feb 14, 2003 | 11.95 | 12.40 | 11.92 | 12.37 | 4,056,302 | +0.41(+3.40%) |
Feb 13, 2003 | 12.06 | 12.57 | 11.57 | 11.96 | 6,326,722 | -0.21(-1.75%) |
Feb 12, 2003 | 12.26 | 12.44 | 12.15 | 12.17 | 1,823,042 | -0.17(-1.39%) |
Feb 11, 2003 | 12.36 | 12.56 | 12.25 | 12.35 | 1,600,660 | -0.01(-0.11%) |
Feb 10, 2003 | 12.34 | 12.47 | 12.23 | 12.36 | 1,520,532 | +0.10(+0.84%) |
Feb 07, 2003 | 12.49 | 12.52 | 12.19 | 12.26 | 3,429,944 | -0.12(-0.95%) |
Feb 06, 2003 | 12.55 | 12.66 | 12.33 | 12.37 | 2,339,951 | -0.32(-2.50%) |
Feb 05, 2003 | 12.57 | 12.97 | 12.52 | 12.69 | 2,164,745 | +0.06(+0.44%) |
Feb 04, 2003 | 12.90 | 12.92 | 12.47 | 12.63 | 2,346,047 | -0.08(-0.65%) |
Feb 03, 2003 | 12.66 | 12.82 | 12.57 | 12.72 | 1,767,301 | +0.19(+1.48%) |
Jan 31, 2003 | 12.28 | 12.73 | 12.28 | 12.53 | 3,256,335 | +0.18(+1.45%) |
Jan 30, 2003 | 12.81 | 12.88 | 12.28 | 12.35 | 3,765,985 | -0.38(-2.98%) |
Jan 29, 2003 | 12.60 | 12.87 | 12.57 | 12.73 | 2,407,739 | +0.06(+0.49%) |
Jan 28, 2003 | 12.65 | 12.85 | 12.57 | 12.67 | 2,019,151 | +0.17(+1.38%) |
Jan 27, 2003 | 12.81 | 12.99 | 12.50 | 12.50 | 2,353,595 | -0.45(-3.46%) |
Jan 24, 2003 | 12.99 | 13.02 | 12.77 | 12.94 | 3,091,435 | -0.08(-0.58%) |
Jan 23, 2003 | 12.83 | 13.07 | 12.74 | 13.02 | 2,305,403 | +0.19(+1.45%) |
Jan 22, 2003 | 12.90 | 12.97 | 12.74 | 12.83 | 2,975,018 | -0.07(-0.53%) |
Jan 21, 2003 | 13.40 | 13.47 | 12.87 | 12.90 | 3,269,254 | -0.47(-3.50%) |
Jan 17, 2003 | 13.54 | 13.66 | 13.25 | 13.37 | 2,942,793 | -0.27(-1.97%) |
Jan 16, 2003 | 13.48 | 13.77 | 13.47 | 13.64 | 2,979,663 | +0.10(+0.76%) |
Jan 15, 2003 | 13.67 | 13.85 | 13.49 | 13.54 | 3,570,167 | -0.13(-0.96%) |
Jan 14, 2003 | 13.36 | 13.71 | 13.34 | 13.67 | 2,786,602 | +0.20(+1.48%) |
Jan 13, 2003 | 13.40 | 13.57 | 13.18 | 13.47 | 4,248,346 | -0.13(-0.96%) |
Jan 10, 2003 | 13.62 | 13.75 | 13.48 | 13.60 | 3,133,676 | -0.11(-0.80%) |
Jan 09, 2003 | 13.40 | 13.78 | 13.40 | 13.71 | 4,183,751 | +0.31(+2.31%) |
Jan 08, 2003 | 13.82 | 13.89 | 13.33 | 13.40 | 4,675,982 | -0.52(-3.71%) |
Jan 07, 2003 | 14.12 | 14.17 | 13.85 | 13.92 | 4,103,768 | -0.21(-1.46%) |
Jan 06, 2003 | 14.07 | 14.24 | 13.95 | 14.12 | 4,231,653 | +0.15(+1.08%) |
Jan 03, 2003 | 14.78 | 14.81 | 13.86 | 13.97 | 8,647,222 | -1.16(-7.65%) |
Jan 02, 2003 | 14.69 | 15.13 | 14.62 | 15.13 | 2,018,860 | +0.63(+4.32%) |
Dec 31, 2002 | 14.31 | 14.74 | 14.23 | 14.50 | 1,753,802 | +0.19(+1.35%) |
Dec 30, 2002 | 14.27 | 14.45 | 14.16 | 14.31 | 2,513,415 | +0.04(+0.29%) |
Dec 27, 2002 | 14.60 | 14.64 | 14.21 | 14.27 | 1,861,654 | -0.30(-2.08%) |
Dec 26, 2002 | 14.59 | 14.85 | 14.53 | 14.57 | 1,798,946 | -0.09(-0.61%) |
Dec 24, 2002 | 14.88 | 14.94 | 14.58 | 14.66 | 798,080 | +0.01(+0.09%) |
Dec 23, 2002 | 14.80 | 14.94 | 14.62 | 14.65 | 2,854,246 | -0.14(-0.93%) |
Dec 20, 2002 | 14.46 | 14.85 | 14.32 | 14.78 | 5,881,667 | +0.32(+2.19%) |
Dec 19, 2002 | 14.29 | 14.57 | 14.25 | 14.47 | 2,596,445 | +0.07(+0.48%) |
Dec 18, 2002 | 14.36 | 14.52 | 14.16 | 14.40 | 3,138,466 | +0.07(+0.48%) |
Dec 17, 2002 | 14.44 | 14.50 | 14.25 | 14.33 | 2,940,470 | -0.11(-0.76%) |
Dec 16, 2002 | 13.95 | 14.44 | 13.86 | 14.44 | 4,060,366 | +0.96(+7.10%) |
Dec 13, 2002 | 13.88 | 14.04 | 13.47 | 13.48 | 2,140,793 | -0.39(-2.83%) |
Dec 12, 2002 | 13.78 | 13.98 | 13.57 | 13.87 | 1,893,299 | +0.23(+1.67%) |
Dec 11, 2002 | 13.57 | 13.74 | 13.36 | 13.65 | 2,161,696 | +0.03(+0.20%) |
Dec 10, 2002 | 13.50 | 13.65 | 13.27 | 13.62 | 2,639,848 | +0.29(+2.17%) |
Dec 09, 2002 | 13.45 | 13.74 | 13.30 | 13.33 | 2,268,097 | -0.27(-1.98%) |
Dec 06, 2002 | 13.28 | 13.68 | 13.22 | 13.60 | 2,136,874 | +0.20(+1.49%) |
Dec 05, 2002 | 13.61 | 13.61 | 13.30 | 13.40 | 3,234,561 | -0.14(-1.07%) |
Dec 04, 2002 | 13.23 | 13.65 | 13.23 | 13.54 | 2,830,295 | +0.28(+2.13%) |
Dec 03, 2002 | 13.76 | 13.78 | 13.23 | 13.26 | 3,984,303 | -0.45(-3.27%) |
Dec 02, 2002 | 14.14 | 14.16 | 13.61 | 13.71 | 3,222,077 | -0.19(-1.34%) |
Nov 29, 2002 | 13.98 | 13.98 | 13.78 | 13.90 | 1,438,953 | +0.09(+0.65%) |
Nov 27, 2002 | 13.02 | 13.85 | 13.01 | 13.81 | 3,174,756 | +0.87(+6.71%) |
Nov 26, 2002 | 13.09 | 13.16 | 12.92 | 12.94 | 4,784,996 | -0.15(-1.16%) |
Nov 25, 2002 | 13.19 | 13.40 | 12.96 | 13.09 | 5,205,374 | -0.08(-0.58%) |
Nov 22, 2002 | 13.33 | 13.47 | 13.02 | 13.16 | 7,216,687 | -0.14(-1.09%) |
Nov 21, 2002 | 13.57 | 13.59 | 13.17 | 13.31 | 6,281,578 | -0.12(-0.92%) |
Nov 20, 2002 | 13.60 | 13.64 | 13.22 | 13.43 | 6,358,657 | -0.03(-0.26%) |
Nov 19, 2002 | 14.26 | 14.27 | 13.27 | 13.47 | 5,736,218 | -1.04(-7.17%) |
Nov 18, 2002 | 14.81 | 14.84 | 14.33 | 14.51 | 1,990,264 | -0.23(-1.59%) |
Nov 15, 2002 | 14.47 | 14.80 | 14.47 | 14.74 | 2,213,808 | +0.08(+0.56%) |
Nov 14, 2002 | 14.29 | 14.66 | 14.13 | 14.66 | 2,649,428 | +0.62(+4.42%) |
Nov 13, 2002 | 14.01 | 14.19 | 13.71 | 14.04 | 2,185,357 | +0.10(+0.69%) |
Nov 12, 2002 | 14.05 | 14.21 | 13.71 | 13.94 | 7,243,106 | -0.43(-2.97%) |
Nov 11, 2002 | 14.60 | 14.74 | 14.30 | 14.37 | 1,870,364 | -0.38(-2.57%) |
Nov 08, 2002 | 14.91 | 15.18 | 14.61 | 14.75 | 1,199,878 | -0.12(-0.79%) |
Nov 07, 2002 | 15.22 | 15.29 | 14.82 | 14.87 | 2,389,595 | -0.61(-3.96%) |
Nov 06, 2002 | 15.16 | 15.57 | 14.85 | 15.48 | 4,274,765 | +0.45(+2.98%) |
Nov 05, 2002 | 14.47 | 15.04 | 14.36 | 15.03 | 4,716,046 | +0.53(+3.66%) |
Nov 04, 2002 | 14.59 | 14.87 | 14.41 | 14.50 | 3,181,143 | +0.08(+0.57%) |
Nov 01, 2002 | 14.12 | 14.42 | 13.83 | 14.42 | 4,167,057 | +0.25(+1.80%) |
Oct 31, 2002 | 14.12 | 14.25 | 13.95 | 14.16 | 6,439,655 | +0.09(+0.64%) |
Oct 30, 2002 | 14.14 | 14.53 | 13.81 | 14.07 | 11,528,903 | +0.37(+2.66%) |
Oct 29, 2002 | 13.29 | 13.98 | 12.79 | 13.71 | 9,046,262 | +0.45(+3.38%) |
Oct 28, 2002 | 13.78 | 13.78 | 13.12 | 13.26 | 4,283,910 | -0.56(-4.09%) |
Oct 25, 2002 | 13.50 | 13.88 | 13.32 | 13.83 | 3,662,778 | +0.16(+1.16%) |
Oct 24, 2002 | 13.85 | 13.87 | 13.50 | 13.67 | 3,381,896 | -0.14(-1.05%) |
Oct 23, 2002 | 13.78 | 13.95 | 13.61 | 13.81 | 3,279,705 | +0.03(+0.25%) |
Oct 22, 2002 | 14.12 | 14.13 | 13.64 | 13.78 | 3,528,506 | -0.45(-3.15%) |
Oct 21, 2002 | 13.69 | 14.23 | 13.66 | 14.23 | 3,724,615 | +0.28(+1.98%) |
Oct 18, 2002 | 14.05 | 14.05 | 13.54 | 13.95 | 4,619,516 | -0.03(-0.25%) |
Oct 17, 2002 | 14.95 | 14.95 | 13.87 | 13.98 | 4,978,057 | +0.90(+6.84%) |
Oct 16, 2002 | 13.47 | 13.54 | 12.92 | 13.09 | 3,257,786 | -0.41(-3.01%) |
Oct 15, 2002 | 13.09 | 13.50 | 12.92 | 13.50 | 3,399,606 | +0.70(+5.44%) |
Oct 14, 2002 | 12.78 | 12.99 | 12.64 | 12.80 | 72,579 | -0.06(-0.43%) |
Oct 11, 2002 | 12.47 | 13.03 | 12.33 | 12.85 | 7,193,752 | +0.68(+5.54%) |
Oct 10, 2002 | 12.09 | 12.30 | 11.88 | 12.18 | 6,841,163 | -0.01(-0.11%) |
Oct 09, 2002 | 13.16 | 13.33 | 12.17 | 12.19 | 3,477,701 | -0.96(-7.33%) |
Oct 08, 2002 | 13.02 | 13.36 | 12.90 | 13.16 | 3,373,187 | +0.25(+1.92%) |
Oct 07, 2002 | 13.19 | 13.43 | 12.81 | 12.91 | 2,755,539 | -0.36(-2.70%) |
Oct 04, 2002 | 13.67 | 13.81 | 13.15 | 13.27 | 3,633,601 | -0.37(-2.73%) |
Oct 03, 2002 | 13.85 | 13.99 | 13.47 | 13.64 | 2,480,609 | -0.12(-0.90%) |
Oct 02, 2002 | 13.92 | 14.10 | 13.61 | 13.76 | 1,916,524 | -0.22(-1.58%) |
Oct 01, 2002 | 13.83 | 14.11 | 13.33 | 13.98 | 3,769,034 | +0.52(+3.84%) |
Sep 30, 2002 | 13.36 | 13.64 | 13.09 | 13.47 | 4,745,513 | +0.10(+0.77%) |
Sep 27, 2002 | 13.61 | 13.76 | 13.29 | 13.36 | 3,516,458 | -0.34(-2.51%) |
Sep 26, 2002 | 13.40 | 13.81 | 13.36 | 13.71 | 5,262,131 | +0.38(+2.84%) |
Sep 25, 2002 | 13.84 | 14.04 | 13.19 | 13.33 | 7,535,745 | -0.51(-3.68%) |
Sep 24, 2002 | 13.78 | 13.92 | 13.67 | 13.84 | 6,181,564 | -0.21(-1.52%) |
Sep 23, 2002 | 14.12 | 14.26 | 13.79 | 14.05 | 4,763,658 | -0.32(-2.21%) |
Sep 20, 2002 | 14.29 | 14.67 | 14.12 | 14.37 | 11,416,115 | +0.30(+2.10%) |
Sep 19, 2002 | 16.19 | 16.26 | 13.09 | 14.07 | 21,423,760 | -2.67(-15.96%) |
Sep 18, 2002 | 16.76 | 16.93 | 16.44 | 16.75 | 2,078,085 | -0.02(-0.12%) |
Sep 17, 2002 | 17.02 | 17.17 | 16.59 | 16.77 | 3,344,155 | -0.08(-0.45%) |
Sep 16, 2002 | 16.46 | 16.88 | 16.44 | 16.84 | 2,103,488 | +0.28(+1.71%) |
Sep 13, 2002 | 16.45 | 16.60 | 16.21 | 16.56 | 2,397,433 | +0.11(+0.67%) |
Sep 12, 2002 | 16.57 | 16.64 | 16.38 | 16.45 | 3,045,855 | -0.30(-1.81%) |
Sep 11, 2002 | 16.98 | 16.98 | 16.64 | 16.75 | 1,014,511 | +0.17(+1.04%) |
Sep 10, 2002 | 16.40 | 16.58 | 16.33 | 16.58 | 952,818 | +0.14(+0.88%) |
Sep 09, 2002 | 16.14 | 16.55 | 16.07 | 16.44 | 1,519,806 | +0.12(+0.76%) |
Sep 06, 2002 | 16.31 | 16.46 | 16.02 | 16.31 | 1,696,899 | +0.14(+0.85%) |
Sep 05, 2002 | 15.90 | 16.33 | 15.90 | 16.18 | 2,797,635 | -0.07(-0.42%) |
Sep 04, 2002 | 16.02 | 16.33 | 15.90 | 16.24 | 2,045,860 | +0.26(+1.64%) |
Sep 03, 2002 | 16.64 | 16.64 | 15.91 | 15.98 | 2,540,704 | -0.66(-3.97%) |
Aug 30, 2002 | 16.43 | 16.81 | 16.27 | 16.64 | 2,314,693 | +0.22(+1.34%) |
Aug 29, 2002 | 16.71 | 16.71 | 16.33 | 16.42 | 1,531,274 | -0.28(-1.69%) |
Aug 28, 2002 | 16.82 | 16.89 | 16.50 | 16.71 | 1,625,046 | -0.11(-0.66%) |
Aug 27, 2002 | 17.15 | 17.21 | 16.71 | 16.82 | 1,880,670 | -0.19(-1.09%) |
Aug 26, 2002 | 16.95 | 17.07 | 16.59 | 17.00 | 1,370,439 | +0.21(+1.27%) |
Aug 23, 2002 | 17.15 | 17.20 | 16.74 | 16.79 | 1,678,755 | -0.35(-2.05%) |
Aug 22, 2002 | 16.50 | 17.21 | 16.40 | 17.14 | 3,188,691 | +0.74(+4.49%) |
Aug 21, 2002 | 16.59 | 16.67 | 16.12 | 16.40 | 2,195,373 | -0.04(-0.25%) |
Aug 20, 2002 | 16.61 | 16.73 | 16.33 | 16.44 | 2,129,181 | +0.03(+0.17%) |
Aug 16, 2002 | 16.60 | 16.75 | 16.29 | 16.42 | 2,704,298 | -0.42(-2.50%) |
Aug 15, 2002 | 16.50 | 16.95 | 16.35 | 16.84 | 2,280,581 | +0.37(+2.26%) |
Aug 14, 2002 | 15.98 | 16.50 | 15.69 | 16.46 | 2,003,909 | +0.44(+2.75%) |
Aug 13, 2002 | 16.29 | 16.45 | 15.95 | 16.02 | 2,300,468 | -0.27(-1.65%) |
Aug 12, 2002 | 16.26 | 16.40 | 16.05 | 16.29 | 966,608 | +0.27(+1.68%) |
Aug 07, 2002 | 16.12 | 16.24 | 15.47 | 16.02 | 2,157,196 | +0.06(+0.35%) |
Aug 06, 2002 | 15.53 | 16.26 | 15.53 | 15.97 | 2,476,980 | +0.78(+5.12%) |
Aug 05, 2002 | 15.53 | 15.69 | 15.07 | 15.19 | 1,919,282 | -0.34(-2.22%) |
Aug 02, 2002 | 16.09 | 16.29 | 15.36 | 15.53 | 2,494,980 | -0.50(-3.14%) |