Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.59 | 17.76 | 17.52 | 17.55 | 2,343,052 | +0.01(+0.07%) |
Jul 30, 2003 | 17.48 | 17.55 | 17.39 | 17.54 | 2,105,605 | +0.18(+1.05%) |
Jul 29, 2003 | 17.42 | 17.57 | 17.33 | 17.36 | 2,344,892 | +0.00(+0.00%) |
Jul 28, 2003 | 17.42 | 17.58 | 17.26 | 17.36 | 1,873,829 | -0.13(-0.75%) |
Jul 25, 2003 | 17.12 | 17.50 | 17.07 | 17.49 | 1,686,660 | +0.37(+2.13%) |
Jul 24, 2003 | 17.32 | 17.52 | 17.09 | 17.12 | 1,720,538 | -0.05(-0.30%) |
Jul 23, 2003 | 17.12 | 17.22 | 16.95 | 17.18 | 1,677,923 | +0.10(+0.57%) |
Jul 22, 2003 | 16.91 | 17.20 | 16.86 | 17.08 | 1,600,664 | +0.20(+1.16%) |
Jul 21, 2003 | 16.99 | 17.09 | 16.83 | 16.88 | 1,417,481 | -0.23(-1.37%) |
Jul 18, 2003 | 16.96 | 17.18 | 16.86 | 17.12 | 2,449,130 | +0.48(+2.86%) |
Jul 17, 2003 | 16.84 | 16.88 | 16.57 | 16.64 | 1,696,931 | -0.22(-1.32%) |
Jul 16, 2003 | 17.06 | 17.09 | 16.76 | 16.86 | 1,684,668 | -0.12(-0.69%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.81 | 16.98 | 2,239,428 | -0.10(-0.57%) |
Jul 14, 2003 | 17.05 | 17.31 | 16.99 | 17.08 | 2,139,942 | +0.29(+1.75%) |
Jul 11, 2003 | 16.77 | 16.93 | 16.65 | 16.79 | 1,255,453 | +0.03(+0.19%) |
Jul 10, 2003 | 16.65 | 16.78 | 16.60 | 16.75 | 1,529,537 | -0.04(-0.23%) |
Jul 09, 2003 | 16.90 | 16.95 | 16.64 | 16.79 | 1,536,129 | -0.15(-0.89%) |
Jul 08, 2003 | 16.80 | 17.09 | 16.77 | 16.94 | 1,350,800 | +0.05(+0.27%) |
Jul 07, 2003 | 16.78 | 16.99 | 16.73 | 16.90 | 1,376,093 | +0.25(+1.49%) |
Jul 03, 2003 | 16.64 | 16.92 | 16.58 | 16.65 | 1,002,523 | -0.12(-0.70%) |
Jul 02, 2003 | 16.72 | 16.79 | 16.55 | 16.77 | 1,663,513 | +0.12(+0.74%) |
Jul 01, 2003 | 16.48 | 16.66 | 16.22 | 16.64 | 2,092,728 | +0.16(+0.95%) |
Jun 30, 2003 | 16.66 | 16.77 | 16.41 | 16.48 | 1,809,293 | +0.05(+0.28%) |
Jun 27, 2003 | 16.52 | 16.64 | 16.44 | 16.44 | 1,540,114 | -0.06(-0.36%) |
Jun 26, 2003 | 16.55 | 16.60 | 16.44 | 16.50 | 2,393,025 | -0.05(-0.32%) |
Jun 25, 2003 | 16.67 | 16.84 | 16.54 | 16.55 | 2,114,342 | -0.12(-0.70%) |
Jun 24, 2003 | 16.67 | 16.90 | 16.67 | 16.67 | 1,889,464 | -0.05(-0.31%) |
Jun 23, 2003 | 16.95 | 17.03 | 16.71 | 16.72 | 1,718,698 | -0.24(-1.42%) |
Jun 20, 2003 | 17.16 | 17.22 | 16.95 | 16.96 | 2,272,998 | +0.02(+0.12%) |
Jun 19, 2003 | 17.27 | 17.31 | 16.93 | 16.94 | 1,385,444 | -0.33(-1.93%) |
Jun 18, 2003 | 17.42 | 17.45 | 17.03 | 17.27 | 1,419,014 | -0.14(-0.82%) |
Jun 17, 2003 | 17.61 | 17.61 | 17.33 | 17.42 | 1,496,120 | -0.19(-1.07%) |
Jun 16, 2003 | 17.37 | 17.61 | 17.29 | 17.61 | 1,846,696 | +0.42(+2.47%) |
Jun 13, 2003 | 17.44 | 17.44 | 17.10 | 17.18 | 1,451,972 | -0.22(-1.24%) |
Jun 12, 2003 | 17.57 | 17.59 | 17.28 | 17.40 | 1,562,035 | -0.14(-0.82%) |
Jun 11, 2003 | 17.22 | 17.54 | 17.12 | 17.54 | 1,814,198 | +0.32(+1.86%) |
Jun 10, 2003 | 17.21 | 17.29 | 17.09 | 17.22 | 1,751,196 | +0.07(+0.38%) |
Jun 09, 2003 | 17.55 | 17.56 | 17.09 | 17.16 | 2,496,803 | -0.40(-2.27%) |
Jun 06, 2003 | 17.72 | 17.89 | 17.49 | 17.55 | 3,120,238 | -0.16(-0.88%) |
Jun 05, 2003 | 17.73 | 17.76 | 17.41 | 17.71 | 2,017,462 | -0.02(-0.11%) |
Jun 04, 2003 | 17.52 | 17.76 | 17.48 | 17.73 | 2,221,799 | +0.22(+1.23%) |
Jun 03, 2003 | 17.42 | 17.52 | 17.31 | 17.52 | 2,300,284 | +0.18(+1.02%) |
Jun 02, 2003 | 17.22 | 17.60 | 17.06 | 17.34 | 2,939,508 | +0.12(+0.68%) |
May 30, 2003 | 16.99 | 17.30 | 16.97 | 17.22 | 4,755,086 | +0.38(+2.29%) |
May 29, 2003 | 17.05 | 17.17 | 16.79 | 16.84 | 3,062,140 | -0.20(-1.15%) |
May 28, 2003 | 17.03 | 17.26 | 16.97 | 17.03 | 3,105,062 | +0.01(+0.04%) |
May 27, 2003 | 16.86 | 17.12 | 16.69 | 17.03 | 2,324,351 | +0.16(+0.97%) |
May 23, 2003 | 16.54 | 16.96 | 16.51 | 16.86 | 2,897,966 | +0.37(+2.21%) |
May 22, 2003 | 16.43 | 16.68 | 16.43 | 16.50 | 2,059,004 | +0.07(+0.40%) |
May 21, 2003 | 16.37 | 16.60 | 16.35 | 16.43 | 2,942,267 | -0.08(-0.47%) |
May 20, 2003 | 16.46 | 16.65 | 16.37 | 16.51 | 1,566,020 | +0.07(+0.44%) |
May 19, 2003 | 16.71 | 16.90 | 16.37 | 16.44 | 1,661,980 | -0.27(-1.60%) |
May 16, 2003 | 16.92 | 16.95 | 16.68 | 16.71 | 2,120,780 | -0.22(-1.27%) |
May 15, 2003 | 16.85 | 16.95 | 16.77 | 16.92 | 2,586,632 | +0.22(+1.33%) |
May 14, 2003 | 16.77 | 16.81 | 16.57 | 16.70 | 2,216,127 | -0.03(-0.16%) |
May 13, 2003 | 16.64 | 16.88 | 16.45 | 16.73 | 1,919,049 | +0.09(+0.55%) |
May 12, 2003 | 16.31 | 16.78 | 16.21 | 16.64 | 2,464,459 | +0.33(+2.00%) |
May 09, 2003 | 16.19 | 16.37 | 16.15 | 16.31 | 2,032,638 | +0.18(+1.13%) |
May 08, 2003 | 16.08 | 16.26 | 16.07 | 16.13 | 1,716,705 | -0.10(-0.60%) |
May 07, 2003 | 16.38 | 16.38 | 15.99 | 16.22 | 1,917,057 | -0.16(-0.96%) |
May 06, 2003 | 16.17 | 16.41 | 16.15 | 16.38 | 2,281,123 | +0.22(+1.33%) |
May 05, 2003 | 16.15 | 16.23 | 16.03 | 16.17 | 2,549,229 | +0.02(+0.12%) |
May 02, 2003 | 15.72 | 16.30 | 15.68 | 16.15 | 2,679,066 | +0.40(+2.57%) |
May 01, 2003 | 15.69 | 15.85 | 15.53 | 15.74 | 1,729,122 | +0.01(+0.08%) |
Apr 30, 2003 | 15.60 | 15.85 | 15.52 | 15.73 | 3,361,671 | +0.13(+0.84%) |
Apr 29, 2003 | 15.62 | 15.69 | 15.53 | 15.60 | 2,542,637 | +0.03(+0.21%) |
Apr 28, 2003 | 15.40 | 15.66 | 15.21 | 15.57 | 1,975,001 | +0.23(+1.53%) |
Apr 25, 2003 | 15.42 | 15.59 | 15.32 | 15.33 | 2,699,914 | -0.13(-0.84%) |
Apr 24, 2003 | 15.48 | 15.66 | 15.14 | 15.46 | 2,322,358 | -0.02(-0.13%) |
Apr 23, 2003 | 15.41 | 15.50 | 15.21 | 15.48 | 2,435,640 | +0.10(+0.64%) |
Apr 22, 2003 | 15.06 | 15.38 | 14.78 | 15.38 | 4,486,367 | +0.30(+1.99%) |
Apr 21, 2003 | 15.22 | 15.28 | 15.03 | 15.08 | 3,288,858 | -0.05(-0.34%) |
Apr 17, 2003 | 15.27 | 15.40 | 14.81 | 15.13 | 5,747,799 | -0.23(-1.53%) |
Apr 16, 2003 | 15.73 | 15.81 | 15.37 | 15.37 | 1,488,148 | -0.33(-2.12%) |
Apr 15, 2003 | 15.55 | 15.79 | 15.45 | 15.70 | 2,114,189 | +0.15(+0.97%) |
Apr 14, 2003 | 15.09 | 15.55 | 15.09 | 15.55 | 2,405,748 | +0.46(+3.07%) |
Apr 11, 2003 | 15.36 | 15.46 | 15.09 | 15.09 | 1,549,005 | -0.08(-0.56%) |
Apr 10, 2003 | 14.98 | 15.25 | 14.98 | 15.17 | 1,745,524 | +0.22(+1.44%) |
Apr 09, 2003 | 15.25 | 15.51 | 14.95 | 14.96 | 1,227,707 | -0.31(-2.05%) |
Apr 08, 2003 | 15.25 | 15.35 | 15.17 | 15.27 | 1,661,214 | +0.03(+0.17%) |
Apr 07, 2003 | 15.57 | 15.65 | 15.20 | 15.25 | 2,415,559 | -0.03(-0.17%) |
Apr 04, 2003 | 15.07 | 15.27 | 15.00 | 15.27 | 1,616,913 | +0.20(+1.34%) |
Apr 03, 2003 | 15.38 | 15.45 | 15.07 | 15.07 | 2,750,193 | -0.31(-1.99%) |
Apr 02, 2003 | 15.27 | 15.48 | 15.13 | 15.38 | 1,723,450 | +0.33(+2.21%) |
Apr 01, 2003 | 14.85 | 15.07 | 14.72 | 15.04 | 2,020,988 | +0.33(+2.22%) |
Mar 31, 2003 | 14.86 | 15.00 | 14.68 | 14.72 | 4,953,292 | -0.41(-2.72%) |
Mar 28, 2003 | 15.34 | 15.34 | 15.06 | 15.13 | 2,610,852 | -0.21(-1.36%) |
Mar 27, 2003 | 15.50 | 15.50 | 15.24 | 15.34 | 1,597,445 | -0.16(-1.05%) |
Mar 26, 2003 | 15.43 | 15.51 | 15.28 | 15.50 | 3,819,091 | +0.07(+0.46%) |
Mar 25, 2003 | 15.33 | 15.55 | 15.21 | 15.43 | 2,381,682 | +0.14(+0.94%) |
Mar 24, 2003 | 15.49 | 15.60 | 15.24 | 15.28 | 1,715,632 | -0.58(-3.66%) |
Mar 21, 2003 | 15.59 | 15.90 | 15.34 | 15.87 | 2,851,365 | +0.27(+1.76%) |
Mar 20, 2003 | 15.58 | 15.75 | 15.38 | 15.59 | 2,257,363 | +0.01(+0.04%) |
Mar 19, 2003 | 15.50 | 15.61 | 15.36 | 15.58 | 28,971,998 | +0.08(+0.55%) |
Mar 18, 2003 | 15.61 | 15.65 | 15.34 | 15.50 | 1,990,330 | -0.08(-0.50%) |
Mar 17, 2003 | 15.00 | 15.58 | 14.80 | 15.58 | 2,584,332 | +0.58(+3.87%) |
Mar 14, 2003 | 15.25 | 15.25 | 14.89 | 15.00 | 2,681,519 | -0.21(-1.37%) |
Mar 13, 2003 | 14.94 | 15.21 | 14.86 | 15.21 | 1,795,804 | +0.52(+3.51%) |
Mar 12, 2003 | 14.78 | 14.83 | 14.55 | 14.69 | 2,696,848 | -0.11(-0.75%) |
Mar 11, 2003 | 14.95 | 15.06 | 14.76 | 14.80 | 1,937,751 | -0.14(-0.96%) |
Mar 10, 2003 | 15.19 | 15.25 | 14.94 | 14.95 | 2,080,618 | -0.31(-2.01%) |
Mar 07, 2003 | 14.97 | 15.33 | 14.97 | 15.25 | 2,269,319 | +0.07(+0.47%) |
Mar 06, 2003 | 15.49 | 15.49 | 15.16 | 15.18 | 1,504,551 | -0.31(-1.98%) |
Mar 05, 2003 | 15.27 | 15.49 | 15.27 | 15.49 | 2,182,710 | +0.16(+1.06%) |
Mar 04, 2003 | 15.46 | 15.54 | 15.31 | 15.32 | 1,439,095 | -0.16(-1.01%) |
Mar 03, 2003 | 15.67 | 15.74 | 15.43 | 15.48 | 1,785,073 | +0.00(+0.00%) |
Feb 28, 2003 | 15.49 | 15.77 | 15.45 | 15.48 | 2,312,548 | -0.10(-0.63%) |
Feb 27, 2003 | 15.59 | 15.83 | 15.46 | 15.58 | 1,797,183 | +0.10(+0.67%) |
Feb 26, 2003 | 15.58 | 15.73 | 15.39 | 15.47 | 1,724,370 | -0.23(-1.50%) |
Feb 25, 2003 | 15.58 | 15.73 | 15.30 | 15.71 | 1,800,402 | +0.14(+0.88%) |
Feb 24, 2003 | 15.90 | 15.90 | 15.50 | 15.57 | 1,342,369 | -0.32(-2.01%) |
Feb 21, 2003 | 15.75 | 16.10 | 15.63 | 15.89 | 1,774,649 | +0.24(+1.54%) |
Feb 20, 2003 | 15.89 | 15.89 | 15.64 | 15.65 | 1,191,530 | -0.10(-0.66%) |
Feb 19, 2003 | 15.79 | 15.82 | 15.62 | 15.75 | 1,507,463 | -0.08(-0.54%) |
Feb 18, 2003 | 15.67 | 15.93 | 15.60 | 15.84 | 1,639,447 | +0.22(+1.38%) |
Feb 14, 2003 | 15.49 | 15.66 | 15.34 | 15.62 | 1,664,740 | +0.20(+1.27%) |
Feb 13, 2003 | 15.30 | 15.53 | 15.22 | 15.43 | 1,568,013 | +0.16(+1.03%) |
Feb 12, 2003 | 15.46 | 15.64 | 15.25 | 15.27 | 1,189,998 | -0.18(-1.18%) |
Feb 11, 2003 | 15.83 | 15.83 | 15.36 | 15.45 | 1,728,509 | -0.28(-1.78%) |
Feb 10, 2003 | 15.45 | 15.77 | 15.28 | 15.73 | 2,588,931 | +0.35(+2.25%) |
Feb 07, 2003 | 15.71 | 15.73 | 15.34 | 15.39 | 2,159,103 | -0.16(-1.05%) |
Feb 06, 2003 | 15.56 | 15.73 | 15.40 | 15.55 | 1,543,793 | +0.00(+0.00%) |
Feb 05, 2003 | 15.77 | 15.98 | 15.54 | 15.55 | 1,882,106 | -0.18(-1.16%) |
Feb 04, 2003 | 15.77 | 15.77 | 15.41 | 15.73 | 2,614,991 | -0.03(-0.17%) |
Feb 03, 2003 | 15.69 | 15.90 | 15.64 | 15.76 | 1,795,037 | +0.07(+0.46%) |
Jan 31, 2003 | 15.34 | 15.75 | 15.33 | 15.69 | 2,745,441 | +0.36(+2.34%) |
Jan 30, 2003 | 15.75 | 15.75 | 15.33 | 15.33 | 1,995,542 | -0.34(-2.16%) |
Jan 29, 2003 | 15.49 | 15.77 | 15.28 | 15.67 | 2,472,890 | +0.07(+0.46%) |
Jan 28, 2003 | 15.70 | 15.70 | 15.52 | 15.60 | 1,989,257 | +0.06(+0.38%) |
Jan 27, 2003 | 15.56 | 15.78 | 15.45 | 15.54 | 2,041,682 | -0.09(-0.58%) |
Jan 24, 2003 | 15.85 | 15.90 | 15.57 | 15.63 | 1,743,991 | -0.42(-2.60%) |
Jan 23, 2003 | 16.05 | 16.10 | 15.83 | 16.05 | 2,250,005 | +0.12(+0.78%) |
Jan 22, 2003 | 16.12 | 16.21 | 15.88 | 15.92 | 1,948,635 | -0.19(-1.17%) |
Jan 21, 2003 | 16.33 | 16.41 | 16.11 | 16.11 | 2,300,438 | -0.18(-1.12%) |
Jan 17, 2003 | 16.31 | 16.50 | 16.11 | 16.30 | 3,836,107 | -0.25(-1.50%) |
Jan 16, 2003 | 16.80 | 16.82 | 16.50 | 16.54 | 4,108,045 | -0.29(-1.71%) |
Jan 15, 2003 | 17.45 | 17.45 | 16.82 | 16.83 | 3,087,280 | -0.78(-4.44%) |
Jan 14, 2003 | 17.36 | 17.61 | 17.31 | 17.61 | 1,116,571 | +0.13(+0.75%) |
Jan 13, 2003 | 17.61 | 17.69 | 17.37 | 17.48 | 1,037,473 | +0.02(+0.11%) |
Jan 10, 2003 | 17.29 | 17.61 | 17.29 | 17.46 | 1,371,954 | -0.15(-0.85%) |
Jan 09, 2003 | 17.44 | 17.61 | 17.35 | 17.61 | 1,614,920 | +0.37(+2.16%) |
Jan 08, 2003 | 17.24 | 17.46 | 17.16 | 17.24 | 1,262,198 | -0.16(-0.94%) |
Jan 07, 2003 | 17.46 | 17.54 | 17.39 | 17.40 | 1,725,903 | -0.06(-0.34%) |
Jan 06, 2003 | 16.77 | 17.49 | 16.77 | 17.46 | 2,087,823 | +0.71(+4.24%) |
Jan 03, 2003 | 16.91 | 16.95 | 16.73 | 16.75 | 984,281 | -0.16(-0.93%) |
Jan 02, 2003 | 16.62 | 16.91 | 16.37 | 16.91 | 1,513,135 | +0.51(+3.10%) |
Dec 31, 2002 | 16.37 | 16.43 | 16.17 | 16.40 | 963,127 | -0.03(-0.16%) |
Dec 30, 2002 | 16.37 | 16.48 | 16.20 | 16.43 | 1,296,688 | +0.15(+0.92%) |
Dec 27, 2002 | 16.46 | 16.55 | 16.19 | 16.28 | 1,048,663 | -0.22(-1.34%) |
Dec 26, 2002 | 16.45 | 16.75 | 16.39 | 16.50 | 864,101 | +0.01(+0.04%) |
Dec 24, 2002 | 16.54 | 16.54 | 16.43 | 16.49 | 370,044 | -0.11(-0.67%) |
Dec 23, 2002 | 16.60 | 16.73 | 16.39 | 16.60 | 1,240,124 | +0.01(+0.04%) |
Dec 20, 2002 | 16.56 | 16.67 | 16.47 | 16.60 | 2,300,438 | +0.16(+0.99%) |
Dec 19, 2002 | 16.41 | 16.77 | 16.32 | 16.43 | 1,575,984 | -0.07(-0.40%) |
Dec 18, 2002 | 16.57 | 16.73 | 16.44 | 16.50 | 1,893,603 | -0.20(-1.21%) |
Dec 17, 2002 | 16.83 | 16.95 | 16.71 | 16.70 | 1,164,858 | -0.23(-1.35%) |
Dec 16, 2002 | 16.60 | 16.95 | 16.50 | 16.93 | 1,591,007 | +0.52(+3.14%) |
Dec 13, 2002 | 16.35 | 16.55 | 16.22 | 16.41 | 1,575,678 | +0.06(+0.36%) |
Dec 12, 2002 | 16.46 | 16.60 | 16.35 | 16.35 | 1,179,880 | -0.15(-0.91%) |
Dec 11, 2002 | 16.41 | 16.60 | 16.31 | 16.50 | 1,214,217 | -0.06(-0.35%) |
Dec 10, 2002 | 16.33 | 16.58 | 16.31 | 16.56 | 1,441,855 | +0.27(+1.64%) |
Dec 09, 2002 | 16.44 | 16.62 | 16.21 | 16.30 | 1,272,621 | -0.31(-1.85%) |
Dec 06, 2002 | 16.39 | 16.73 | 16.20 | 16.60 | 1,356,778 | +0.22(+1.31%) |
Dec 05, 2002 | 16.71 | 16.71 | 16.39 | 16.39 | 1,551,611 | -0.29(-1.72%) |
Dec 04, 2002 | 16.50 | 16.86 | 16.44 | 16.67 | 1,291,783 | +0.05(+0.31%) |
Dec 03, 2002 | 16.86 | 16.94 | 16.54 | 16.62 | 2,042,909 | -0.23(-1.39%) |
Dec 02, 2002 | 17.29 | 17.31 | 16.82 | 16.86 | 1,594,532 | -0.16(-0.96%) |
Nov 29, 2002 | 17.22 | 17.31 | 16.97 | 17.02 | 854,903 | -0.35(-2.03%) |
Nov 27, 2002 | 16.96 | 17.45 | 16.86 | 17.37 | 1,505,930 | +0.59(+3.54%) |
Nov 26, 2002 | 16.83 | 17.12 | 16.70 | 16.78 | 1,853,134 | -0.25(-1.46%) |
Nov 25, 2002 | 17.04 | 17.19 | 16.91 | 17.03 | 2,053,332 | -0.01(-0.04%) |
Nov 22, 2002 | 16.89 | 17.16 | 16.73 | 17.03 | 1,656,922 | +0.15(+0.89%) |
Nov 21, 2002 | 16.80 | 17.15 | 16.70 | 16.88 | 2,742,069 | +0.08(+0.50%) |
Nov 20, 2002 | 16.02 | 16.80 | 16.00 | 16.80 | 2,227,624 | +0.78(+4.89%) |
Nov 19, 2002 | 16.01 | 16.17 | 15.90 | 16.02 | 1,379,312 | -0.01(-0.08%) |
Nov 18, 2002 | 16.64 | 16.64 | 16.02 | 16.03 | 1,260,511 | -0.37(-2.27%) |
Nov 15, 2002 | 16.24 | 16.40 | 16.05 | 16.40 | 1,579,970 | +0.12(+0.76%) |
Nov 14, 2002 | 16.11 | 16.28 | 16.03 | 16.28 | 1,337,004 | +0.55(+3.48%) |
Nov 13, 2002 | 15.51 | 15.92 | 15.35 | 15.73 | 1,994,315 | +0.10(+0.63%) |
Nov 12, 2002 | 15.49 | 15.85 | 15.38 | 15.63 | 1,756,868 | +0.40(+2.61%) |
Nov 11, 2002 | 15.36 | 15.52 | 15.17 | 15.23 | 1,148,149 | -0.25(-1.60%) |
Nov 08, 2002 | 15.75 | 15.87 | 15.36 | 15.48 | 2,414,179 | -0.18(-1.12%) |
Nov 07, 2002 | 16.19 | 16.19 | 15.60 | 15.66 | 2,712,637 | -0.53(-3.26%) |
Nov 06, 2002 | 16.50 | 16.50 | 15.92 | 16.18 | 2,615,297 | -0.15(-0.92%) |
Nov 05, 2002 | 16.31 | 16.43 | 16.17 | 16.33 | 1,394,028 | +0.04(+0.24%) |
Nov 04, 2002 | 16.67 | 16.69 | 16.26 | 16.30 | 1,397,247 | -0.14(-0.87%) |
Nov 01, 2002 | 15.71 | 16.54 | 15.71 | 16.44 | 2,078,625 | +0.50(+3.15%) |
Oct 31, 2002 | 16.28 | 16.36 | 15.92 | 15.94 | 2,033,558 | -0.27(-1.69%) |
Oct 30, 2002 | 16.15 | 16.47 | 16.12 | 16.21 | 2,067,282 | +0.07(+0.40%) |
Oct 29, 2002 | 16.37 | 16.50 | 15.93 | 16.15 | 1,512,675 | -0.31(-1.86%) |
Oct 28, 2002 | 16.80 | 16.84 | 16.35 | 16.45 | 1,148,609 | -0.14(-0.83%) |
Oct 25, 2002 | 16.20 | 16.64 | 15.95 | 16.59 | 1,553,757 | +0.40(+2.46%) |
Oct 24, 2002 | 16.65 | 16.83 | 16.17 | 16.19 | 1,710,114 | -0.44(-2.63%) |
Oct 23, 2002 | 16.41 | 16.63 | 16.16 | 16.63 | 1,308,951 | +0.09(+0.55%) |
Oct 22, 2002 | 16.67 | 16.71 | 16.41 | 16.54 | 1,671,944 | -0.18(-1.05%) |
Oct 21, 2002 | 16.34 | 16.79 | 16.18 | 16.71 | 1,485,696 | +0.25(+1.51%) |
Oct 18, 2002 | 16.33 | 16.63 | 16.02 | 16.47 | 2,137,796 | +0.13(+0.80%) |
Oct 17, 2002 | 16.67 | 16.71 | 16.19 | 16.33 | 2,717,542 | +0.32(+2.00%) |
Oct 16, 2002 | 16.36 | 16.50 | 15.88 | 16.02 | 1,995,542 | -0.35(-2.11%) |
Oct 15, 2002 | 16.50 | 16.60 | 16.20 | 16.36 | 2,744,828 | +0.88(+5.69%) |
Oct 14, 2002 | 15.42 | 15.71 | 15.31 | 15.48 | 1,795,804 | +0.07(+0.42%) |
Oct 11, 2002 | 15.04 | 15.81 | 15.04 | 15.42 | 2,630,320 | +0.57(+3.87%) |
Oct 10, 2002 | 14.22 | 14.94 | 14.01 | 14.84 | 2,505,541 | +0.87(+6.26%) |
Oct 09, 2002 | 14.42 | 14.55 | 13.93 | 13.97 | 2,278,977 | -0.63(-4.29%) |
Oct 08, 2002 | 14.03 | 14.93 | 14.03 | 14.59 | 2,702,366 | +0.70(+5.02%) |
Oct 07, 2002 | 14.55 | 14.74 | 13.86 | 13.90 | 2,876,352 | -0.85(-5.75%) |
Oct 04, 2002 | 15.06 | 15.16 | 14.38 | 14.74 | 2,296,145 | -0.28(-1.87%) |
Oct 03, 2002 | 15.88 | 15.89 | 14.86 | 15.02 | 5,084,662 | -1.10(-6.80%) |
Oct 02, 2002 | 16.44 | 16.70 | 16.08 | 16.12 | 2,687,804 | -0.68(-4.08%) |
Oct 01, 2002 | 16.32 | 16.91 | 16.13 | 16.80 | 2,107,904 | +0.52(+3.16%) |
Sep 30, 2002 | 16.05 | 16.48 | 15.75 | 16.29 | 2,047,814 | +0.00(+0.00%) |
Sep 27, 2002 | 16.63 | 16.84 | 16.15 | 16.29 | 1,522,332 | -0.44(-2.61%) |
Sep 26, 2002 | 16.24 | 16.80 | 16.11 | 16.73 | 3,544,854 | +0.57(+3.55%) |
Sep 25, 2002 | 15.95 | 16.21 | 15.62 | 16.15 | 2,813,349 | +0.54(+3.47%) |
Sep 24, 2002 | 15.66 | 16.15 | 15.57 | 15.61 | 2,019,148 | -0.41(-2.57%) |
Sep 23, 2002 | 16.07 | 16.09 | 15.66 | 16.02 | 1,788,752 | -0.11(-0.69%) |
Sep 20, 2002 | 16.05 | 16.13 | 15.74 | 16.13 | 3,214,205 | +0.25(+1.56%) |
Sep 19, 2002 | 16.29 | 16.33 | 15.83 | 15.88 | 1,995,082 | -0.69(-4.13%) |
Sep 18, 2002 | 16.54 | 16.76 | 16.32 | 16.57 | 2,115,262 | -0.31(-1.85%) |
Sep 17, 2002 | 17.32 | 17.32 | 16.86 | 16.88 | 1,715,479 | -0.22(-1.30%) |
Sep 16, 2002 | 17.09 | 17.10 | 16.82 | 17.10 | 1,663,207 | -0.04(-0.23%) |
Sep 13, 2002 | 16.79 | 17.19 | 16.67 | 17.14 | 1,884,406 | +0.30(+1.78%) |
Sep 12, 2002 | 17.45 | 17.46 | 16.77 | 16.84 | 1,583,189 | -0.74(-4.19%) |
Sep 11, 2002 | 17.78 | 17.84 | 17.48 | 17.58 | 1,272,008 | -0.06(-0.33%) |
Sep 10, 2002 | 17.73 | 17.73 | 17.42 | 17.64 | 1,840,411 | -0.05(-0.29%) |
Sep 09, 2002 | 17.35 | 17.83 | 17.35 | 17.69 | 1,755,028 | +0.20(+1.16%) |
Sep 06, 2002 | 17.55 | 17.55 | 17.33 | 17.49 | 1,524,785 | +0.16(+0.94%) |
Sep 05, 2002 | 17.06 | 17.35 | 16.96 | 17.33 | 2,024,667 | +0.07(+0.42%) |
Sep 04, 2002 | 17.09 | 17.27 | 16.91 | 17.25 | 1,701,836 | +0.25(+1.46%) |
Sep 03, 2002 | 17.29 | 17.29 | 16.86 | 17.01 | 2,693,322 | -0.50(-2.83%) |
Aug 30, 2002 | 17.25 | 17.72 | 17.22 | 17.50 | 1,471,900 | +0.13(+0.75%) |
Aug 29, 2002 | 17.09 | 17.48 | 16.86 | 17.37 | 1,340,376 | +0.10(+0.57%) |
Aug 28, 2002 | 17.57 | 17.67 | 17.15 | 17.27 | 1,388,509 | -0.30(-1.71%) |
Aug 27, 2002 | 17.57 | 17.61 | 17.34 | 17.57 | 1,744,911 | +0.16(+0.94%) |
Aug 26, 2002 | 17.12 | 17.44 | 17.04 | 17.41 | 1,312,324 | +0.27(+1.60%) |
Aug 23, 2002 | 17.36 | 17.40 | 17.06 | 17.14 | 1,364,289 | -0.43(-2.45%) |
Aug 22, 2002 | 17.52 | 17.61 | 17.40 | 17.57 | 1,711,340 | +0.16(+0.94%) |
Aug 21, 2002 | 17.35 | 17.54 | 17.14 | 17.40 | 998,537 | +0.11(+0.64%) |
Aug 20, 2002 | 17.45 | 17.50 | 17.22 | 17.29 | 1,676,850 | -0.15(-0.86%) |
Aug 16, 2002 | 17.24 | 17.55 | 17.24 | 17.44 | 1,907,246 | -0.07(-0.41%) |
Aug 15, 2002 | 17.55 | 17.61 | 17.40 | 17.52 | 2,031,872 | +0.00(+0.00%) |
Aug 14, 2002 | 16.96 | 17.52 | 16.73 | 17.52 | 2,516,118 | +0.55(+3.23%) |
Aug 13, 2002 | 17.19 | 17.40 | 16.96 | 16.97 | 2,102,692 | -0.27(-1.55%) |
Aug 12, 2002 | 17.12 | 17.34 | 16.95 | 17.24 | 1,928,247 | +0.39(+2.32%) |
Aug 07, 2002 | 16.90 | 16.96 | 16.57 | 16.84 | 1,904,793 | +0.12(+0.74%) |
Aug 06, 2002 | 16.54 | 16.99 | 16.47 | 16.72 | 1,928,707 | +0.33(+2.03%) |
Aug 05, 2002 | 16.82 | 16.85 | 16.38 | 16.39 | 3,449,200 | -0.41(-2.45%) |
Aug 02, 2002 | 16.90 | 17.02 | 16.64 | 16.80 | 2,364,513 | -0.29(-1.72%) |