Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.08 | 16.15 | 15.96 | 15.96 | 18,337,298 | -0.12(-0.73%) |
Jun 27, 2003 | 16.07 | 16.14 | 16.02 | 16.08 | 15,145,653 | -0.01(-0.06%) |
Jun 26, 2003 | 15.88 | 16.13 | 15.88 | 16.09 | 19,356,298 | +0.20(+1.28%) |
Jun 25, 2003 | 15.64 | 16.10 | 15.63 | 15.89 | 29,860,884 | +0.22(+1.42%) |
Jun 24, 2003 | 15.74 | 15.75 | 15.31 | 15.67 | 25,555,690 | -0.07(-0.48%) |
Jun 23, 2003 | 15.94 | 15.99 | 15.68 | 15.74 | 15,325,840 | -0.20(-1.25%) |
Jun 20, 2003 | 15.89 | 16.03 | 15.84 | 15.94 | 15,987,683 | +0.10(+0.64%) |
Jun 19, 2003 | 16.11 | 16.11 | 15.82 | 15.84 | 12,566,842 | -0.27(-1.66%) |
Jun 18, 2003 | 16.13 | 16.16 | 16.00 | 16.11 | 12,372,547 | -0.02(-0.14%) |
Jun 17, 2003 | 16.15 | 16.15 | 16.04 | 16.13 | 11,355,279 | -0.01(-0.06%) |
Jun 16, 2003 | 15.88 | 16.14 | 15.88 | 16.14 | 13,644,750 | +0.28(+1.78%) |
Jun 13, 2003 | 15.84 | 15.90 | 15.76 | 15.86 | 9,473,706 | +0.01(+0.06%) |
Jun 12, 2003 | 15.84 | 15.87 | 15.74 | 15.85 | 10,935,997 | +0.01(+0.06%) |
Jun 11, 2003 | 15.61 | 15.85 | 15.52 | 15.84 | 14,489,255 | +0.26(+1.67%) |
Jun 10, 2003 | 15.32 | 15.58 | 15.27 | 15.58 | 10,653,587 | +0.26(+1.67%) |
Jun 09, 2003 | 15.41 | 15.54 | 15.25 | 15.32 | 11,147,618 | -0.22(-1.42%) |
Jun 06, 2003 | 15.61 | 15.76 | 15.48 | 15.54 | 14,550,390 | +0.04(+0.26%) |
Jun 05, 2003 | 15.25 | 15.64 | 15.25 | 15.50 | 14,459,801 | +0.01(+0.08%) |
Jun 04, 2003 | 15.17 | 15.51 | 15.17 | 15.49 | 18,905,088 | +0.19(+1.25%) |
Jun 03, 2003 | 15.01 | 15.30 | 15.01 | 15.29 | 17,596,994 | +0.32(+2.13%) |
Jun 02, 2003 | 15.09 | 15.21 | 14.95 | 14.98 | 17,182,168 | -0.01(-0.09%) |
May 30, 2003 | 14.92 | 15.07 | 14.91 | 14.99 | 13,604,901 | +0.13(+0.84%) |
May 29, 2003 | 14.95 | 15.13 | 14.82 | 14.86 | 12,977,710 | -0.15(-1.02%) |
May 28, 2003 | 15.11 | 15.20 | 15.00 | 15.02 | 19,638,708 | -0.13(-0.87%) |
May 27, 2003 | 14.80 | 15.15 | 14.75 | 15.15 | 14,989,474 | +0.25(+1.68%) |
May 23, 2003 | 14.77 | 14.95 | 14.73 | 14.90 | 7,597,577 | +0.13(+0.86%) |
May 22, 2003 | 14.75 | 14.88 | 14.71 | 14.77 | 11,584,969 | +0.01(+0.10%) |
May 21, 2003 | 14.61 | 14.83 | 14.61 | 14.76 | 12,111,918 | +0.11(+0.74%) |
May 20, 2003 | 14.68 | 14.77 | 14.55 | 14.65 | 12,347,796 | +0.01(+0.06%) |
May 19, 2003 | 14.98 | 14.98 | 14.59 | 14.64 | 13,435,356 | -0.34(-2.28%) |
May 16, 2003 | 14.91 | 15.05 | 14.91 | 14.98 | 13,251,208 | -0.05(-0.35%) |
May 15, 2003 | 14.99 | 15.04 | 14.91 | 15.03 | 11,216,921 | +0.10(+0.65%) |
May 14, 2003 | 15.05 | 15.06 | 14.89 | 14.94 | 9,665,526 | -0.08(-0.51%) |
May 13, 2003 | 15.05 | 15.10 | 14.93 | 15.01 | 11,505,023 | -0.04(-0.26%) |
May 12, 2003 | 14.91 | 15.09 | 14.85 | 15.05 | 10,750,859 | +0.10(+0.69%) |
May 09, 2003 | 14.98 | 15.00 | 14.81 | 14.95 | 12,424,524 | +0.06(+0.42%) |
May 08, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 11,930,246 | -0.12(-0.77%) |
May 07, 2003 | 15.03 | 15.10 | 14.89 | 15.00 | 14,873,391 | -0.03(-0.20%) |
May 06, 2003 | 14.98 | 15.13 | 14.92 | 15.03 | 12,838,856 | +0.05(+0.36%) |
May 05, 2003 | 15.06 | 15.13 | 14.95 | 14.98 | 13,090,574 | -0.16(-1.03%) |
May 02, 2003 | 14.96 | 15.15 | 14.94 | 15.13 | 14,439,753 | +0.13(+0.89%) |
May 01, 2003 | 14.96 | 15.05 | 14.71 | 15.00 | 13,120,028 | +0.04(+0.27%) |
Apr 30, 2003 | 14.87 | 15.04 | 14.81 | 14.96 | 13,649,453 | +0.06(+0.42%) |
Apr 29, 2003 | 14.89 | 14.99 | 14.71 | 14.90 | 12,662,629 | +0.01(+0.09%) |
Apr 28, 2003 | 14.68 | 14.99 | 14.66 | 14.88 | 10,960,253 | +0.22(+1.50%) |
Apr 25, 2003 | 14.78 | 14.89 | 14.62 | 14.66 | 10,578,344 | -0.20(-1.33%) |
Apr 24, 2003 | 14.86 | 15.06 | 14.78 | 14.86 | 13,706,380 | -0.20(-1.33%) |
Apr 23, 2003 | 14.89 | 15.11 | 14.88 | 15.06 | 14,800,871 | +0.06(+0.42%) |
Apr 22, 2003 | 14.65 | 15.03 | 14.62 | 15.00 | 17,012,624 | +0.29(+1.98%) |
Apr 21, 2003 | 14.72 | 14.92 | 14.65 | 14.71 | 10,120,945 | -0.02(-0.11%) |
Apr 17, 2003 | 14.54 | 14.73 | 14.52 | 14.72 | 11,532,992 | +0.18(+1.24%) |
Apr 16, 2003 | 14.72 | 14.74 | 14.44 | 14.54 | 16,134,951 | -0.14(-0.95%) |
Apr 15, 2003 | 14.54 | 14.74 | 14.34 | 14.68 | 16,850,998 | +0.14(+0.94%) |
Apr 14, 2003 | 14.45 | 14.55 | 14.27 | 14.54 | 18,186,564 | +0.13(+0.92%) |
Apr 11, 2003 | 14.26 | 14.54 | 14.26 | 14.41 | 13,811,819 | +0.03(+0.18%) |
Apr 10, 2003 | 14.25 | 14.39 | 14.18 | 14.39 | 11,460,719 | +0.21(+1.50%) |
Apr 09, 2003 | 14.15 | 14.41 | 14.15 | 14.17 | 16,976,240 | -0.14(-0.97%) |
Apr 08, 2003 | 14.03 | 14.35 | 13.99 | 14.31 | 16,264,399 | +0.28(+2.03%) |
Apr 07, 2003 | 14.28 | 14.44 | 14.03 | 14.03 | 18,777,372 | -0.11(-0.80%) |
Apr 04, 2003 | 14.05 | 14.14 | 13.99 | 14.14 | 10,451,867 | +0.16(+1.17%) |
Apr 03, 2003 | 14.14 | 14.18 | 13.96 | 13.98 | 13,533,865 | -0.13(-0.90%) |
Apr 02, 2003 | 13.99 | 14.14 | 13.90 | 14.10 | 17,315,824 | +0.37(+2.68%) |
Apr 01, 2003 | 13.63 | 13.74 | 13.58 | 13.74 | 16,353,751 | +0.23(+1.74%) |
Mar 31, 2003 | 13.54 | 13.76 | 13.50 | 13.50 | 14,124,920 | -0.35(-2.54%) |
Mar 28, 2003 | 13.80 | 13.92 | 13.68 | 13.85 | 11,237,959 | +0.06(+0.42%) |
Mar 27, 2003 | 13.85 | 13.89 | 13.66 | 13.80 | 11,865,646 | -0.05(-0.38%) |
Mar 26, 2003 | 14.03 | 14.03 | 13.82 | 13.85 | 12,577,238 | -0.15(-1.10%) |
Mar 25, 2003 | 13.96 | 14.12 | 13.89 | 14.00 | 10,564,731 | +0.10(+0.74%) |
Mar 24, 2003 | 13.99 | 14.08 | 13.87 | 13.90 | 14,282,584 | -0.34(-2.41%) |
Mar 21, 2003 | 14.04 | 14.24 | 14.04 | 14.24 | 20,349,558 | +0.20(+1.41%) |
Mar 20, 2003 | 14.04 | 14.13 | 13.73 | 14.04 | 15,222,628 | +0.00(+0.03%) |
Mar 19, 2003 | 13.82 | 14.06 | 13.81 | 14.04 | 14,505,838 | +0.23(+1.70%) |
Mar 18, 2003 | 13.97 | 14.00 | 13.70 | 13.81 | 15,317,425 | -0.16(-1.13%) |
Mar 17, 2003 | 13.60 | 13.97 | 13.47 | 13.96 | 17,666,298 | +0.37(+2.69%) |
Mar 14, 2003 | 13.71 | 13.83 | 13.57 | 13.60 | 15,432,022 | -0.06(-0.43%) |
Mar 13, 2003 | 13.43 | 13.69 | 13.34 | 13.66 | 17,509,624 | +0.36(+2.67%) |
Mar 12, 2003 | 13.22 | 13.30 | 12.98 | 13.30 | 21,781,158 | +0.04(+0.32%) |
Mar 11, 2003 | 13.50 | 13.57 | 13.21 | 13.26 | 19,216,950 | -0.24(-1.81%) |
Mar 10, 2003 | 13.79 | 13.83 | 13.45 | 13.50 | 14,905,815 | -0.43(-3.12%) |
Mar 07, 2003 | 13.56 | 13.95 | 13.56 | 13.94 | 13,938,050 | +0.17(+1.23%) |
Mar 06, 2003 | 13.81 | 13.84 | 13.60 | 13.77 | 13,477,680 | -0.04(-0.28%) |
Mar 05, 2003 | 13.67 | 13.81 | 13.62 | 13.81 | 15,709,729 | +0.06(+0.43%) |
Mar 04, 2003 | 13.87 | 14.04 | 13.74 | 13.75 | 12,061,674 | -0.11(-0.77%) |
Mar 03, 2003 | 14.03 | 14.19 | 13.82 | 13.85 | 15,524,838 | -0.13(-0.95%) |
Feb 28, 2003 | 13.99 | 14.16 | 13.92 | 13.99 | 15,485,732 | +0.01(+0.06%) |
Feb 27, 2003 | 13.80 | 14.04 | 13.80 | 13.98 | 12,456,700 | +0.18(+1.27%) |
Feb 26, 2003 | 13.95 | 13.95 | 13.75 | 13.80 | 16,399,540 | -0.15(-1.07%) |
Feb 25, 2003 | 13.79 | 13.98 | 13.66 | 13.95 | 15,013,730 | +0.08(+0.58%) |
Feb 24, 2003 | 14.14 | 14.21 | 13.87 | 13.87 | 14,003,640 | -0.34(-2.40%) |
Feb 21, 2003 | 14.06 | 14.24 | 14.01 | 14.21 | 14,300,157 | +0.18(+1.30%) |
Feb 20, 2003 | 14.09 | 14.11 | 13.98 | 14.03 | 10,747,641 | -0.06(-0.42%) |
Feb 19, 2003 | 14.10 | 14.10 | 13.94 | 14.09 | 11,011,240 | -0.01(-0.09%) |
Feb 18, 2003 | 13.91 | 14.15 | 13.91 | 14.10 | 11,969,352 | +0.19(+1.36%) |
Feb 14, 2003 | 13.63 | 13.92 | 13.58 | 13.91 | 12,888,358 | +0.26(+1.88%) |
Feb 13, 2003 | 13.62 | 13.73 | 13.44 | 13.66 | 14,149,176 | +0.08(+0.60%) |
Feb 12, 2003 | 13.68 | 13.77 | 13.58 | 13.58 | 12,726,239 | -0.11(-0.78%) |
Feb 11, 2003 | 13.78 | 13.97 | 13.62 | 13.68 | 13,720,736 | -0.10(-0.70%) |
Feb 10, 2003 | 13.72 | 13.83 | 13.64 | 13.78 | 13,926,664 | +0.05(+0.40%) |
Feb 07, 2003 | 13.82 | 13.97 | 13.66 | 13.72 | 12,181,221 | -0.10(-0.70%) |
Feb 06, 2003 | 13.84 | 13.94 | 13.66 | 13.82 | 17,645,260 | -0.02(-0.12%) |
Feb 05, 2003 | 13.94 | 14.17 | 13.79 | 13.84 | 16,289,645 | -0.03(-0.20%) |
Feb 04, 2003 | 14.15 | 14.15 | 13.83 | 13.87 | 15,330,790 | -0.28(-1.98%) |
Feb 03, 2003 | 14.15 | 14.24 | 14.07 | 14.15 | 10,540,723 | -0.00(-0.03%) |
Jan 31, 2003 | 13.88 | 14.20 | 13.82 | 14.15 | 13,990,522 | +0.27(+1.95%) |
Jan 30, 2003 | 13.98 | 14.14 | 13.85 | 13.88 | 12,919,050 | -0.18(-1.26%) |
Jan 29, 2003 | 13.96 | 14.21 | 13.76 | 14.06 | 13,754,149 | +0.10(+0.71%) |
Jan 28, 2003 | 13.86 | 14.01 | 13.84 | 13.96 | 11,108,264 | +0.10(+0.70%) |
Jan 27, 2003 | 14.06 | 14.14 | 13.84 | 13.86 | 17,868,762 | -0.20(-1.44%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.05 | 14.06 | 16,014,414 | -0.40(-2.76%) |
Jan 23, 2003 | 14.36 | 14.52 | 14.30 | 14.46 | 13,898,943 | +0.14(+0.99%) |
Jan 22, 2003 | 14.29 | 14.44 | 14.19 | 14.32 | 17,186,376 | +0.03(+0.24%) |
Jan 21, 2003 | 14.39 | 14.50 | 14.29 | 14.29 | 11,122,620 | -0.15(-1.05%) |
Jan 17, 2003 | 14.24 | 14.46 | 14.21 | 14.44 | 12,584,663 | +0.10(+0.68%) |
Jan 16, 2003 | 14.40 | 14.53 | 14.25 | 14.34 | 13,246,506 | -0.09(-0.63%) |
Jan 15, 2003 | 14.64 | 14.65 | 14.32 | 14.43 | 15,881,748 | -0.21(-1.42%) |
Jan 14, 2003 | 14.55 | 14.64 | 14.48 | 14.64 | 12,353,241 | +0.02(+0.14%) |
Jan 13, 2003 | 14.55 | 14.64 | 14.46 | 14.62 | 11,385,723 | +0.12(+0.81%) |
Jan 10, 2003 | 14.40 | 14.64 | 14.38 | 14.50 | 12,771,286 | -0.04(-0.28%) |
Jan 09, 2003 | 14.42 | 14.56 | 14.42 | 14.54 | 10,711,505 | +0.19(+1.31%) |
Jan 08, 2003 | 14.42 | 14.42 | 14.29 | 14.36 | 10,503,844 | -0.06(-0.41%) |
Jan 07, 2003 | 14.40 | 14.52 | 14.31 | 14.42 | 12,138,897 | +0.02(+0.15%) |
Jan 06, 2003 | 14.07 | 14.48 | 13.94 | 14.39 | 15,470,139 | +0.20(+1.44%) |
Jan 03, 2003 | 14.16 | 14.25 | 14.05 | 14.19 | 9,657,111 | -0.09(-0.62%) |
Jan 02, 2003 | 14.12 | 14.31 | 14.03 | 14.28 | 15,573,350 | +0.22(+1.60%) |
Dec 31, 2002 | 14.10 | 14.14 | 13.86 | 14.05 | 8,846,515 | -0.05(-0.33%) |
Dec 30, 2002 | 14.01 | 14.16 | 13.87 | 14.10 | 8,550,245 | +0.13(+0.91%) |
Dec 27, 2002 | 14.11 | 14.18 | 13.92 | 13.97 | 7,839,890 | -0.14(-0.96%) |
Dec 26, 2002 | 14.15 | 14.27 | 14.03 | 14.11 | 5,780,356 | +0.02(+0.13%) |
Dec 24, 2002 | 14.16 | 14.19 | 14.08 | 14.09 | 3,633,204 | -0.07(-0.51%) |
Dec 23, 2002 | 14.10 | 14.32 | 14.05 | 14.16 | 11,035,743 | -0.04(-0.27%) |
Dec 20, 2002 | 14.01 | 14.20 | 13.97 | 14.20 | 17,251,718 | +0.36(+2.63%) |
Dec 19, 2002 | 13.82 | 14.03 | 13.79 | 13.84 | 13,425,703 | +0.01(+0.04%) |
Dec 18, 2002 | 13.79 | 13.95 | 13.72 | 13.83 | 14,171,452 | -0.19(-1.35%) |
Dec 17, 2002 | 14.15 | 14.21 | 14.00 | 14.02 | 10,422,908 | -0.18(-1.24%) |
Dec 16, 2002 | 13.85 | 14.27 | 13.82 | 14.20 | 12,546,299 | +0.41(+2.97%) |
Dec 13, 2002 | 13.98 | 14.01 | 13.79 | 13.79 | 8,904,679 | -0.26(-1.86%) |
Dec 12, 2002 | 14.12 | 14.15 | 13.96 | 14.05 | 10,566,711 | +0.01(+0.06%) |
Dec 11, 2002 | 13.87 | 14.07 | 13.86 | 14.04 | 12,363,884 | +0.02(+0.17%) |
Dec 10, 2002 | 13.75 | 14.02 | 13.72 | 14.02 | 10,751,602 | +0.27(+1.95%) |
Dec 09, 2002 | 13.76 | 13.88 | 13.70 | 13.75 | 11,851,538 | -0.04(-0.28%) |
Dec 06, 2002 | 13.57 | 13.96 | 13.55 | 13.79 | 14,854,580 | +0.13(+0.95%) |
Dec 05, 2002 | 13.91 | 13.96 | 13.64 | 13.66 | 11,704,021 | -0.25(-1.82%) |
Dec 04, 2002 | 13.83 | 14.09 | 13.80 | 13.91 | 15,946,844 | -0.09(-0.65%) |
Dec 03, 2002 | 13.96 | 14.13 | 13.82 | 14.00 | 14,072,695 | +0.04(+0.28%) |
Dec 02, 2002 | 14.16 | 14.40 | 13.89 | 13.96 | 18,697,674 | -0.20(-1.38%) |
Nov 29, 2002 | 14.36 | 14.38 | 14.10 | 14.16 | 6,155,829 | -0.18(-1.28%) |
Nov 27, 2002 | 14.17 | 14.40 | 14.11 | 14.34 | 9,990,260 | +0.29(+2.06%) |
Nov 26, 2002 | 14.37 | 14.37 | 14.03 | 14.05 | 12,809,650 | -0.33(-2.30%) |
Nov 25, 2002 | 14.40 | 14.54 | 14.28 | 14.38 | 11,953,759 | -0.01(-0.10%) |
Nov 22, 2002 | 14.43 | 14.54 | 14.26 | 14.40 | 12,373,537 | -0.03(-0.21%) |
Nov 21, 2002 | 14.04 | 14.49 | 14.04 | 14.43 | 18,813,260 | +0.39(+2.76%) |
Nov 20, 2002 | 13.75 | 14.09 | 13.75 | 14.04 | 12,566,842 | +0.26(+1.88%) |
Nov 19, 2002 | 13.62 | 13.93 | 13.45 | 13.78 | 15,887,936 | +0.16(+1.20%) |
Nov 18, 2002 | 14.01 | 14.03 | 13.54 | 13.62 | 11,694,121 | -0.28(-2.01%) |
Nov 15, 2002 | 13.89 | 13.94 | 13.74 | 13.90 | 13,553,171 | +0.01(+0.06%) |
Nov 14, 2002 | 13.81 | 13.94 | 13.77 | 13.89 | 12,076,277 | +0.29(+2.14%) |
Nov 13, 2002 | 13.55 | 13.84 | 13.38 | 13.60 | 15,425,339 | -0.01(-0.06%) |
Nov 12, 2002 | 13.58 | 13.87 | 13.57 | 13.61 | 13,590,298 | +0.12(+0.90%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.48 | 9,130,656 | -0.07(-0.54%) |
Nov 08, 2002 | 13.66 | 13.85 | 13.42 | 13.56 | 14,727,608 | -0.07(-0.49%) |
Nov 07, 2002 | 14.16 | 14.16 | 13.55 | 13.62 | 18,351,654 | -0.54(-3.78%) |
Nov 06, 2002 | 14.34 | 14.44 | 13.98 | 14.16 | 19,748,602 | -0.19(-1.31%) |
Nov 05, 2002 | 14.14 | 14.41 | 14.12 | 14.35 | 11,706,744 | +0.15(+1.08%) |
Nov 04, 2002 | 14.20 | 14.54 | 14.15 | 14.19 | 16,228,758 | +0.00(+0.00%) |
Nov 01, 2002 | 13.98 | 14.30 | 13.95 | 14.19 | 13,133,889 | +0.09(+0.66%) |
Oct 31, 2002 | 14.27 | 14.38 | 14.03 | 14.10 | 17,613,330 | -0.13(-0.92%) |
Oct 30, 2002 | 14.11 | 14.34 | 14.08 | 14.23 | 15,033,778 | +0.20(+1.45%) |
Oct 29, 2002 | 14.07 | 14.14 | 13.86 | 14.03 | 18,043,256 | -0.01(-0.09%) |
Oct 28, 2002 | 14.30 | 14.34 | 13.98 | 14.04 | 16,747,044 | -0.06(-0.46%) |
Oct 25, 2002 | 13.72 | 14.20 | 13.64 | 14.10 | 16,815,358 | +0.27(+1.96%) |
Oct 24, 2002 | 14.21 | 14.28 | 13.77 | 13.83 | 17,038,364 | -0.33(-2.31%) |
Oct 23, 2002 | 14.02 | 14.20 | 13.80 | 14.16 | 22,671,452 | +0.09(+0.65%) |
Oct 22, 2002 | 14.02 | 14.17 | 13.95 | 14.07 | 18,203,148 | -0.14(-0.99%) |
Oct 21, 2002 | 13.92 | 14.26 | 13.84 | 14.21 | 20,835,420 | +0.21(+1.49%) |
Oct 18, 2002 | 13.86 | 14.13 | 13.75 | 14.00 | 19,850,330 | +0.15(+1.08%) |
Oct 17, 2002 | 13.50 | 13.89 | 13.50 | 13.85 | 23,624,862 | +0.35(+2.59%) |
Oct 16, 2002 | 13.15 | 13.53 | 13.15 | 13.50 | 25,178,484 | +0.22(+1.67%) |
Oct 15, 2002 | 12.91 | 13.32 | 12.73 | 13.28 | 37,975,264 | +1.02(+8.30%) |
Oct 14, 2002 | 12.00 | 12.35 | 11.86 | 12.26 | 14,147,691 | +0.26(+2.21%) |
Oct 11, 2002 | 11.77 | 12.28 | 11.75 | 12.00 | 19,565,940 | +0.55(+4.84%) |
Oct 10, 2002 | 10.94 | 11.57 | 10.90 | 11.45 | 20,987,392 | +0.51(+4.64%) |
Oct 09, 2002 | 11.56 | 11.56 | 10.91 | 10.94 | 25,504,702 | -0.62(-5.33%) |
Oct 08, 2002 | 11.40 | 11.81 | 11.27 | 11.56 | 28,708,724 | +0.32(+2.88%) |
Oct 07, 2002 | 11.72 | 11.90 | 11.15 | 11.23 | 23,015,738 | -0.48(-4.14%) |
Oct 04, 2002 | 12.10 | 12.38 | 11.49 | 11.72 | 26,531,128 | -0.36(-3.01%) |
Oct 03, 2002 | 12.82 | 12.92 | 12.07 | 12.08 | 28,486,212 | -0.89(-6.84%) |
Oct 02, 2002 | 13.15 | 13.41 | 12.88 | 12.97 | 18,678,368 | -0.40(-2.96%) |
Oct 01, 2002 | 12.89 | 13.41 | 12.81 | 13.36 | 15,920,112 | +0.47(+3.68%) |
Sep 30, 2002 | 12.94 | 13.11 | 12.52 | 12.89 | 20,386,932 | -0.06(-0.44%) |
Sep 27, 2002 | 13.23 | 13.48 | 12.88 | 12.94 | 17,329,684 | -0.37(-2.79%) |
Sep 26, 2002 | 13.03 | 13.36 | 12.93 | 13.32 | 16,865,354 | +0.49(+3.81%) |
Sep 25, 2002 | 12.75 | 12.99 | 12.44 | 12.83 | 16,996,534 | +0.30(+2.42%) |
Sep 24, 2002 | 12.84 | 13.09 | 12.51 | 12.52 | 19,064,236 | -0.37(-2.90%) |
Sep 23, 2002 | 12.66 | 12.99 | 12.40 | 12.90 | 15,710,719 | +0.15(+1.19%) |
Sep 20, 2002 | 12.80 | 12.86 | 12.58 | 12.75 | 29,661,638 | -0.05(-0.41%) |
Sep 19, 2002 | 13.11 | 13.16 | 12.75 | 12.80 | 20,383,962 | -0.59(-4.43%) |
Sep 18, 2002 | 13.39 | 13.56 | 13.28 | 13.39 | 22,682,590 | -0.35(-2.57%) |
Sep 17, 2002 | 14.11 | 14.14 | 13.71 | 13.75 | 14,170,957 | -0.19(-1.35%) |
Sep 16, 2002 | 13.74 | 13.93 | 13.64 | 13.93 | 10,251,383 | +0.14(+1.00%) |
Sep 13, 2002 | 13.58 | 13.84 | 13.49 | 13.80 | 12,113,403 | +0.20(+1.44%) |
Sep 12, 2002 | 13.86 | 13.86 | 13.56 | 13.60 | 10,530,822 | -0.28(-2.05%) |
Sep 11, 2002 | 14.10 | 14.11 | 13.80 | 13.89 | 3,465,144 | +0.04(+0.31%) |
Sep 10, 2002 | 13.99 | 14.01 | 13.70 | 13.84 | 11,127,322 | -0.15(-1.04%) |
Sep 09, 2002 | 13.89 | 14.05 | 13.69 | 13.99 | 14,472,920 | -0.01(-0.06%) |
Sep 06, 2002 | 13.75 | 14.05 | 13.72 | 14.00 | 15,113,476 | +0.40(+2.93%) |
Sep 05, 2002 | 13.41 | 13.61 | 13.23 | 13.60 | 13,857,609 | -0.01(-0.07%) |
Sep 04, 2002 | 13.52 | 13.71 | 13.46 | 13.61 | 14,111,059 | +0.05(+0.36%) |
Sep 03, 2002 | 13.88 | 13.96 | 13.48 | 13.56 | 16,739,372 | -0.60(-4.21%) |
Aug 30, 2002 | 14.17 | 14.36 | 14.10 | 14.16 | 10,781,798 | -0.06(-0.40%) |
Aug 29, 2002 | 13.95 | 14.34 | 13.86 | 14.21 | 10,504,091 | +0.07(+0.50%) |
Aug 28, 2002 | 14.28 | 14.38 | 14.04 | 14.14 | 12,110,928 | -0.28(-1.95%) |
Aug 27, 2002 | 14.42 | 14.56 | 14.37 | 14.42 | 14,210,806 | +0.08(+0.56%) |
Aug 26, 2002 | 14.19 | 14.44 | 13.99 | 14.34 | 21,162,134 | +0.32(+2.31%) |
Aug 23, 2002 | 14.14 | 14.21 | 13.90 | 14.02 | 10,667,943 | -0.19(-1.35%) |
Aug 22, 2002 | 13.98 | 14.26 | 13.96 | 14.21 | 11,832,727 | +0.16(+1.16%) |
Aug 21, 2002 | 13.98 | 14.12 | 13.76 | 14.05 | 10,306,825 | +0.11(+0.77%) |
Aug 20, 2002 | 14.04 | 14.10 | 13.86 | 13.94 | 11,688,428 | +0.06(+0.44%) |
Aug 16, 2002 | 13.93 | 14.05 | 13.86 | 13.88 | 13,172,995 | -0.14(-0.99%) |
Aug 15, 2002 | 14.02 | 14.18 | 13.97 | 14.02 | 17,054,452 | +0.08(+0.58%) |
Aug 14, 2002 | 13.61 | 14.00 | 13.43 | 13.94 | 19,032,060 | +0.33(+2.43%) |
Aug 13, 2002 | 13.83 | 14.14 | 13.60 | 13.61 | 16,171,088 | -0.22(-1.59%) |
Aug 12, 2002 | 13.71 | 13.91 | 13.51 | 13.83 | 11,483,737 | +0.65(+4.90%) |
Aug 07, 2002 | 13.10 | 13.18 | 12.92 | 13.18 | 16,271,577 | +0.31(+2.39%) |
Aug 06, 2002 | 12.78 | 13.24 | 12.76 | 12.87 | 16,034,710 | +0.34(+2.69%) |
Aug 05, 2002 | 12.83 | 12.88 | 12.48 | 12.54 | 17,457,894 | -0.29(-2.28%) |
Aug 02, 2002 | 13.04 | 13.08 | 12.66 | 12.83 | 16,256,727 | -0.26(-1.99%) |
Aug 01, 2002 | 13.38 | 13.39 | 13.02 | 13.09 | 17,732,136 | -0.34(-2.56%) |
Jul 31, 2002 | 13.05 | 13.43 | 12.99 | 13.43 | 21,761,604 | +0.45(+3.45%) |
Jul 30, 2002 | 12.84 | 13.16 | 12.69 | 12.99 | 17,912,570 | -0.00(-0.03%) |
Jul 29, 2002 | 12.77 | 13.03 | 12.50 | 12.99 | 19,152,844 | +0.54(+4.30%) |
Jul 26, 2002 | 12.12 | 12.48 | 12.08 | 12.45 | 17,233,402 | +0.34(+2.84%) |
Jul 25, 2002 | 11.80 | 12.32 | 11.71 | 12.11 | 30,071,022 | +0.19(+1.61%) |
Jul 24, 2002 | 11.63 | 12.02 | 11.13 | 11.92 | 43,658,348 | +0.22(+1.90%) |
Jul 23, 2002 | 12.22 | 12.36 | 11.58 | 11.70 | 37,386,684 | -0.48(-3.93%) |
Jul 22, 2002 | 12.35 | 12.62 | 12.02 | 12.18 | 25,604,944 | -0.25(-2.03%) |
Jul 19, 2002 | 12.60 | 12.65 | 12.33 | 12.43 | 20,125,560 | -0.70(-5.35%) |
Jul 17, 2002 | 13.59 | 13.68 | 13.01 | 13.13 | 19,659,498 | -0.73(-5.26%) |
Jul 12, 2002 | 13.97 | 14.08 | 13.76 | 13.86 | 16,417,113 | -0.11(-0.78%) |
Jul 11, 2002 | 13.67 | 14.09 | 13.60 | 13.97 | 19,383,278 | +0.21(+1.54%) |
Jul 10, 2002 | 14.25 | 14.28 | 13.69 | 13.76 | 20,078,782 | -0.43(-3.05%) |
Jul 09, 2002 | 14.60 | 14.69 | 14.15 | 14.19 | 17,379,680 | -0.34(-2.36%) |
Jul 08, 2002 | 14.31 | 14.64 | 14.29 | 14.53 | 13,411,843 | +0.23(+1.58%) |
Jul 05, 2002 | 14.14 | 14.32 | 14.10 | 14.31 | 8,993,041 | +0.41(+2.94%) |
Jul 04, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | +0.00(+0.00%) |
Jul 03, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | -0.14(-0.99%) |
Jul 02, 2002 | 13.99 | 14.23 | 13.86 | 14.04 | 16,279,992 | +0.05(+0.35%) |