Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.05 | 16.34 | 15.99 | 16.30 | 2,960,127 | +0.33(+2.09%) |
May 29, 2003 | 16.02 | 16.07 | 15.84 | 15.96 | 2,797,836 | -0.05(-0.29%) |
May 28, 2003 | 16.09 | 16.19 | 15.90 | 16.01 | 2,857,547 | -0.08(-0.49%) |
May 27, 2003 | 16.14 | 16.26 | 16.00 | 16.09 | 3,161,306 | -0.05(-0.32%) |
May 23, 2003 | 16.03 | 16.19 | 15.98 | 16.14 | 2,654,989 | +0.13(+0.82%) |
May 22, 2003 | 15.68 | 16.02 | 15.66 | 16.01 | 3,169,727 | +0.33(+2.12%) |
May 21, 2003 | 15.15 | 15.69 | 14.98 | 15.68 | 4,643,973 | +0.52(+3.45%) |
May 20, 2003 | 15.01 | 15.27 | 14.87 | 15.15 | 5,800,526 | +0.16(+1.09%) |
May 19, 2003 | 14.63 | 15.04 | 14.57 | 14.99 | 10,247,760 | +0.98(+6.99%) |
May 16, 2003 | 14.25 | 14.27 | 14.01 | 14.01 | 2,089,114 | -0.28(-1.97%) |
May 15, 2003 | 14.30 | 14.36 | 14.22 | 14.29 | 1,186,255 | -0.01(-0.09%) |
May 14, 2003 | 14.36 | 14.38 | 14.16 | 14.30 | 1,561,821 | -0.02(-0.14%) |
May 13, 2003 | 14.38 | 14.38 | 14.25 | 14.32 | 2,038,589 | -0.05(-0.36%) |
May 12, 2003 | 14.11 | 14.38 | 14.10 | 14.38 | 1,635,158 | +0.24(+1.71%) |
May 09, 2003 | 14.07 | 14.21 | 14.01 | 14.13 | 2,800,132 | +0.07(+0.46%) |
May 08, 2003 | 14.13 | 14.17 | 13.98 | 14.07 | 1,260,052 | -0.22(-1.55%) |
May 07, 2003 | 14.34 | 14.36 | 14.21 | 14.29 | 1,337,523 | -0.08(-0.54%) |
May 06, 2003 | 14.30 | 14.39 | 14.17 | 14.37 | 1,917,483 | +0.09(+0.64%) |
May 05, 2003 | 14.38 | 14.41 | 14.17 | 14.28 | 1,024,883 | -0.10(-0.68%) |
May 02, 2003 | 14.34 | 14.50 | 14.28 | 14.38 | 1,928,966 | +0.05(+0.32%) |
May 01, 2003 | 14.27 | 14.38 | 13.94 | 14.33 | 1,932,641 | -0.06(-0.41%) |
Apr 30, 2003 | 14.52 | 14.53 | 14.27 | 14.39 | 1,370,134 | -0.12(-0.86%) |
Apr 29, 2003 | 14.58 | 14.64 | 14.33 | 14.51 | 1,025,801 | -0.01(-0.09%) |
Apr 28, 2003 | 14.26 | 14.60 | 14.26 | 14.53 | 1,018,452 | +0.25(+1.74%) |
Apr 25, 2003 | 14.35 | 14.43 | 14.19 | 14.28 | 923,834 | -0.01(-0.09%) |
Apr 24, 2003 | 14.27 | 14.43 | 14.24 | 14.29 | 754,653 | -0.18(-1.22%) |
Apr 23, 2003 | 14.49 | 14.49 | 14.26 | 14.47 | 890,763 | -0.03(-0.18%) |
Apr 22, 2003 | 14.12 | 14.49 | 14.02 | 14.49 | 829,215 | +0.33(+2.30%) |
Apr 21, 2003 | 14.37 | 14.43 | 14.12 | 14.17 | 871,931 | -0.19(-1.32%) |
Apr 17, 2003 | 14.09 | 14.38 | 14.09 | 14.36 | 942,665 | +0.23(+1.62%) |
Apr 16, 2003 | 14.40 | 14.41 | 14.00 | 14.13 | 1,150,122 | -0.25(-1.77%) |
Apr 15, 2003 | 14.19 | 14.38 | 14.17 | 14.38 | 1,898,192 | +0.19(+1.33%) |
Apr 14, 2003 | 13.89 | 14.20 | 13.89 | 14.19 | 948,943 | +0.31(+2.21%) |
Apr 11, 2003 | 14.09 | 14.19 | 13.85 | 13.89 | 865,960 | -0.05(-0.38%) |
Apr 10, 2003 | 13.96 | 13.98 | 13.83 | 13.94 | 1,389,425 | +0.05(+0.38%) |
Apr 09, 2003 | 14.04 | 14.27 | 13.86 | 13.89 | 1,143,233 | -0.30(-2.12%) |
Apr 08, 2003 | 14.10 | 14.27 | 14.05 | 14.19 | 1,197,126 | +0.12(+0.84%) |
Apr 07, 2003 | 14.29 | 14.38 | 14.05 | 14.07 | 1,122,870 | -0.12(-0.87%) |
Apr 04, 2003 | 14.08 | 14.24 | 13.98 | 14.19 | 1,538,243 | +0.11(+0.79%) |
Apr 03, 2003 | 14.40 | 14.42 | 14.04 | 14.08 | 1,602,700 | -0.31(-2.18%) |
Apr 02, 2003 | 14.16 | 14.47 | 14.11 | 14.40 | 1,272,759 | +0.37(+2.61%) |
Apr 01, 2003 | 13.78 | 14.03 | 13.68 | 14.03 | 1,617,704 | +0.31(+2.29%) |
Mar 31, 2003 | 13.75 | 13.93 | 13.53 | 13.72 | 1,441,174 | -0.19(-1.36%) |
Mar 28, 2003 | 14.13 | 14.19 | 13.85 | 13.91 | 1,590,145 | -0.36(-2.52%) |
Mar 27, 2003 | 14.11 | 14.45 | 13.89 | 14.26 | 1,428,773 | +0.09(+0.64%) |
Mar 26, 2003 | 14.27 | 14.27 | 14.04 | 14.17 | 1,111,540 | +0.04(+0.28%) |
Mar 25, 2003 | 13.94 | 14.32 | 13.89 | 14.13 | 1,517,268 | +0.23(+1.64%) |
Mar 24, 2003 | 14.57 | 14.57 | 13.89 | 13.91 | 1,478,532 | -0.69(-4.74%) |
Mar 21, 2003 | 14.43 | 14.60 | 14.25 | 14.60 | 1,552,788 | +0.37(+2.62%) |
Mar 20, 2003 | 14.30 | 14.37 | 13.93 | 14.23 | 1,714,620 | -0.07(-0.46%) |
Mar 19, 2003 | 14.21 | 14.38 | 14.18 | 14.29 | 1,279,190 | +0.13(+0.92%) |
Mar 18, 2003 | 14.16 | 14.21 | 13.88 | 14.16 | 1,574,376 | +0.00(+0.00%) |
Mar 17, 2003 | 13.51 | 14.16 | 13.44 | 14.16 | 2,067,679 | +0.67(+4.99%) |
Mar 14, 2003 | 13.54 | 13.68 | 13.38 | 13.49 | 1,241,067 | -0.01(-0.05%) |
Mar 13, 2003 | 13.41 | 13.53 | 13.28 | 13.49 | 1,170,945 | +0.15(+1.13%) |
Mar 12, 2003 | 13.24 | 13.39 | 13.19 | 13.34 | 1,178,141 | +0.10(+0.79%) |
Mar 11, 2003 | 13.17 | 13.36 | 13.12 | 13.24 | 1,592,136 | +0.18(+1.40%) |
Mar 10, 2003 | 13.23 | 13.32 | 13.03 | 13.06 | 983,391 | -0.27(-2.01%) |
Mar 07, 2003 | 13.20 | 13.34 | 13.08 | 13.32 | 1,082,450 | +0.06(+0.44%) |
Mar 06, 2003 | 13.25 | 13.32 | 13.15 | 13.27 | 1,533,956 | -0.04(-0.29%) |
Mar 05, 2003 | 13.32 | 13.34 | 13.08 | 13.30 | 1,155,787 | +0.00(+0.00%) |
Mar 04, 2003 | 13.51 | 13.55 | 13.29 | 13.30 | 1,059,484 | -0.21(-1.55%) |
Mar 03, 2003 | 13.68 | 13.77 | 13.48 | 13.51 | 1,113,530 | -0.03(-0.24%) |
Feb 28, 2003 | 13.59 | 13.75 | 13.47 | 13.55 | 1,497,364 | -0.04(-0.29%) |
Feb 27, 2003 | 13.39 | 13.61 | 13.36 | 13.59 | 1,694,869 | +0.20(+1.51%) |
Feb 26, 2003 | 13.58 | 13.60 | 13.35 | 13.38 | 863,816 | -0.19(-1.40%) |
Feb 25, 2003 | 13.39 | 13.60 | 13.30 | 13.57 | 1,371,359 | +0.07(+0.53%) |
Feb 24, 2003 | 13.76 | 13.76 | 13.50 | 13.50 | 1,327,265 | -0.25(-1.85%) |
Feb 21, 2003 | 13.83 | 13.83 | 13.59 | 13.76 | 2,439,417 | +0.05(+0.38%) |
Feb 20, 2003 | 13.94 | 13.94 | 13.62 | 13.70 | 2,179,446 | -0.23(-1.64%) |
Feb 19, 2003 | 14.12 | 14.16 | 13.84 | 13.93 | 2,359,191 | -0.18(-1.30%) |
Feb 18, 2003 | 14.28 | 14.36 | 14.07 | 14.11 | 1,926,670 | -0.16(-1.14%) |
Feb 14, 2003 | 14.17 | 14.29 | 14.11 | 14.28 | 2,489,789 | +0.14(+0.97%) |
Feb 13, 2003 | 14.29 | 14.36 | 13.98 | 14.14 | 2,638,147 | -0.14(-1.01%) |
Feb 12, 2003 | 14.72 | 14.72 | 14.21 | 14.28 | 5,600,571 | -0.43(-2.93%) |
Feb 11, 2003 | 15.22 | 15.22 | 14.61 | 14.72 | 2,494,688 | -0.50(-3.30%) |
Feb 10, 2003 | 15.19 | 15.29 | 15.02 | 15.22 | 1,093,474 | +0.03(+0.17%) |
Feb 07, 2003 | 15.32 | 15.35 | 15.11 | 15.19 | 1,240,760 | -0.12(-0.77%) |
Feb 06, 2003 | 15.40 | 15.45 | 15.22 | 15.31 | 1,130,678 | -0.16(-1.01%) |
Feb 05, 2003 | 15.53 | 15.62 | 15.32 | 15.47 | 1,426,476 | -0.06(-0.38%) |
Feb 04, 2003 | 15.77 | 15.78 | 15.32 | 15.53 | 2,716,231 | -0.07(-0.42%) |
Feb 03, 2003 | 15.82 | 15.87 | 15.50 | 15.59 | 1,150,429 | -0.07(-0.42%) |
Jan 31, 2003 | 15.12 | 15.82 | 15.12 | 15.66 | 2,090,339 | +0.37(+2.44%) |
Jan 30, 2003 | 15.53 | 15.61 | 15.18 | 15.28 | 1,785,354 | -0.26(-1.68%) |
Jan 29, 2003 | 15.60 | 15.60 | 15.23 | 15.54 | 2,051,909 | -0.05(-0.34%) |
Jan 28, 2003 | 15.60 | 15.67 | 15.33 | 15.60 | 1,248,109 | -0.01(-0.04%) |
Jan 27, 2003 | 15.53 | 15.68 | 15.41 | 15.60 | 1,482,972 | +0.07(+0.46%) |
Jan 24, 2003 | 15.98 | 16.06 | 15.36 | 15.53 | 2,077,478 | -0.42(-2.62%) |
Jan 23, 2003 | 16.07 | 16.30 | 15.90 | 15.95 | 1,329,867 | -0.14(-0.89%) |
Jan 22, 2003 | 15.81 | 16.17 | 15.80 | 16.09 | 1,299,859 | +0.20(+1.23%) |
Jan 21, 2003 | 16.05 | 16.10 | 15.85 | 15.90 | 1,082,603 | +0.01(+0.04%) |
Jan 17, 2003 | 16.30 | 16.30 | 15.84 | 15.89 | 2,754,507 | -0.34(-2.09%) |
Jan 16, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 840,698 | +0.22(+1.39%) |
Jan 15, 2003 | 16.30 | 16.30 | 15.94 | 16.01 | 1,454,495 | -0.12(-0.77%) |
Jan 14, 2003 | 15.97 | 16.13 | 15.97 | 16.13 | 890,763 | +0.10(+0.65%) |
Jan 13, 2003 | 15.81 | 16.14 | 15.78 | 16.03 | 1,200,953 | +0.25(+1.57%) |
Jan 10, 2003 | 15.67 | 15.81 | 15.60 | 15.78 | 859,070 | -0.08(-0.49%) |
Jan 09, 2003 | 15.68 | 15.86 | 15.58 | 15.86 | 1,128,994 | +0.25(+1.63%) |
Jan 08, 2003 | 15.64 | 15.74 | 15.51 | 15.60 | 734,443 | -0.01(-0.04%) |
Jan 07, 2003 | 15.73 | 15.81 | 15.51 | 15.61 | 957,057 | -0.20(-1.28%) |
Jan 06, 2003 | 15.81 | 15.99 | 15.75 | 15.81 | 1,264,492 | +0.06(+0.37%) |
Jan 03, 2003 | 15.71 | 15.81 | 15.64 | 15.75 | 1,279,190 | -0.04(-0.25%) |
Jan 02, 2003 | 15.43 | 15.84 | 15.37 | 15.79 | 1,713,242 | +0.46(+3.02%) |
Dec 31, 2002 | 15.26 | 15.38 | 15.02 | 15.33 | 884,486 | -0.05(-0.30%) |
Dec 30, 2002 | 15.15 | 15.41 | 15.13 | 15.38 | 796,603 | +0.24(+1.60%) |
Dec 27, 2002 | 15.43 | 15.43 | 15.10 | 15.13 | 587,309 | -0.30(-1.95%) |
Dec 26, 2002 | 15.45 | 15.60 | 15.35 | 15.43 | 448,137 | +0.03(+0.21%) |
Dec 24, 2002 | 15.41 | 15.49 | 15.36 | 15.40 | 403,277 | -0.07(-0.42%) |
Dec 23, 2002 | 15.33 | 15.62 | 15.19 | 15.47 | 1,336,145 | +0.07(+0.47%) |
Dec 20, 2002 | 15.32 | 15.51 | 15.21 | 15.39 | 1,691,348 | +0.14(+0.90%) |
Dec 19, 2002 | 15.44 | 15.51 | 15.01 | 15.26 | 1,268,319 | -0.20(-1.27%) |
Dec 18, 2002 | 15.41 | 15.55 | 15.31 | 15.45 | 969,306 | -0.05(-0.34%) |
Dec 17, 2002 | 15.60 | 15.67 | 15.35 | 15.51 | 783,896 | -0.17(-1.08%) |
Dec 16, 2002 | 15.64 | 15.77 | 15.54 | 15.68 | 902,399 | +0.04(+0.25%) |
Dec 13, 2002 | 15.73 | 15.73 | 15.56 | 15.64 | 933,020 | -0.17(-1.07%) |
Dec 12, 2002 | 15.74 | 15.95 | 15.67 | 15.81 | 921,384 | -0.03(-0.21%) |
Dec 11, 2002 | 15.92 | 15.92 | 15.67 | 15.84 | 794,460 | -0.18(-1.14%) |
Dec 10, 2002 | 15.76 | 16.02 | 15.71 | 16.02 | 868,410 | +0.26(+1.66%) |
Dec 09, 2002 | 15.70 | 15.90 | 15.68 | 15.76 | 1,497,517 | -0.03(-0.17%) |
Dec 06, 2002 | 15.48 | 15.90 | 15.48 | 15.79 | 1,116,899 | -0.07(-0.41%) |
Dec 05, 2002 | 16.10 | 16.20 | 15.73 | 15.85 | 961,804 | -0.29(-1.82%) |
Dec 04, 2002 | 15.68 | 16.20 | 15.68 | 16.15 | 2,366,540 | +0.44(+2.83%) |
Dec 03, 2002 | 15.60 | 15.84 | 15.45 | 15.70 | 2,096,922 | +0.10(+0.63%) |
Dec 02, 2002 | 15.81 | 15.84 | 15.40 | 15.60 | 1,465,518 | -0.17(-1.08%) |
Nov 29, 2002 | 15.81 | 15.90 | 15.61 | 15.77 | 841,616 | +0.03(+0.17%) |
Nov 27, 2002 | 15.64 | 15.79 | 15.51 | 15.75 | 1,269,697 | +0.24(+1.56%) |
Nov 26, 2002 | 15.68 | 15.78 | 15.28 | 15.51 | 1,554,931 | -0.11(-0.71%) |
Nov 25, 2002 | 15.68 | 15.70 | 15.42 | 15.62 | 2,313,718 | +0.14(+0.89%) |
Nov 22, 2002 | 15.30 | 15.66 | 15.15 | 15.48 | 1,574,529 | +0.16(+1.02%) |
Nov 21, 2002 | 15.38 | 15.41 | 15.21 | 15.32 | 1,487,718 | -0.09(-0.59%) |
Nov 20, 2002 | 15.24 | 15.45 | 15.09 | 15.41 | 1,836,491 | +0.24(+1.55%) |
Nov 19, 2002 | 14.70 | 15.27 | 14.68 | 15.18 | 2,521,482 | +0.52(+3.52%) |
Nov 18, 2002 | 14.75 | 14.75 | 14.48 | 14.66 | 1,270,003 | -0.02(-0.13%) |
Nov 15, 2002 | 14.24 | 14.75 | 14.21 | 14.68 | 1,678,487 | +0.37(+2.56%) |
Nov 14, 2002 | 14.24 | 14.45 | 14.04 | 14.32 | 1,715,232 | +0.33(+2.33%) |
Nov 13, 2002 | 13.44 | 14.70 | 13.44 | 13.99 | 6,355,990 | +1.06(+8.24%) |
Nov 12, 2002 | 13.62 | 13.71 | 12.83 | 12.93 | 4,592,376 | -0.79(-5.76%) |
Nov 11, 2002 | 13.76 | 13.80 | 13.59 | 13.72 | 1,030,854 | -0.04(-0.28%) |
Nov 08, 2002 | 14.04 | 14.21 | 13.69 | 13.76 | 909,595 | -0.14(-0.99%) |
Nov 07, 2002 | 13.91 | 14.09 | 13.85 | 13.89 | 964,713 | -0.18(-1.30%) |
Nov 06, 2002 | 14.15 | 14.16 | 13.81 | 14.08 | 1,247,038 | +0.02(+0.14%) |
Nov 05, 2002 | 13.94 | 14.15 | 13.87 | 14.06 | 929,192 | +0.11(+0.80%) |
Nov 04, 2002 | 13.98 | 14.02 | 13.76 | 13.94 | 1,502,416 | +0.04(+0.28%) |
Nov 01, 2002 | 13.72 | 13.99 | 13.50 | 13.91 | 1,074,642 | +0.14(+1.00%) |
Oct 31, 2002 | 13.81 | 13.87 | 13.67 | 13.77 | 1,583,409 | -0.05(-0.33%) |
Oct 30, 2002 | 14.03 | 14.08 | 13.66 | 13.81 | 1,527,832 | -0.20(-1.40%) |
Oct 29, 2002 | 14.13 | 14.13 | 13.62 | 14.01 | 2,133,208 | -0.12(-0.83%) |
Oct 28, 2002 | 14.62 | 14.68 | 14.10 | 14.13 | 2,006,284 | -0.65(-4.42%) |
Oct 25, 2002 | 14.72 | 14.86 | 14.57 | 14.78 | 820,641 | +0.05(+0.31%) |
Oct 24, 2002 | 14.96 | 14.96 | 14.64 | 14.73 | 782,671 | -0.06(-0.40%) |
Oct 23, 2002 | 14.84 | 14.91 | 14.55 | 14.79 | 1,182,734 | -0.07(-0.44%) |
Oct 22, 2002 | 15.24 | 15.35 | 14.75 | 14.86 | 1,161,146 | -0.44(-2.86%) |
Oct 21, 2002 | 14.97 | 15.31 | 14.86 | 15.30 | 800,737 | +0.26(+1.74%) |
Oct 18, 2002 | 14.80 | 15.04 | 14.70 | 15.04 | 851,109 | +0.24(+1.63%) |
Oct 17, 2002 | 15.19 | 15.19 | 14.73 | 14.79 | 1,151,807 | -0.08(-0.57%) |
Oct 16, 2002 | 15.01 | 15.15 | 14.83 | 14.88 | 925,058 | -0.13(-0.87%) |
Oct 15, 2002 | 15.02 | 15.12 | 14.83 | 15.01 | 1,180,896 | +0.11(+0.75%) |
Oct 14, 2002 | 14.73 | 14.90 | 14.65 | 14.90 | 997,171 | +0.14(+0.97%) |
Oct 11, 2002 | 14.47 | 14.90 | 14.11 | 14.75 | 1,693,185 | +0.25(+1.76%) |
Oct 10, 2002 | 14.30 | 14.54 | 14.23 | 14.50 | 2,028,484 | +0.12(+0.82%) |
Oct 09, 2002 | 14.48 | 14.70 | 14.17 | 14.38 | 1,295,878 | -0.20(-1.34%) |
Oct 08, 2002 | 14.79 | 14.89 | 14.37 | 14.58 | 1,747,843 | +0.11(+0.77%) |
Oct 07, 2002 | 14.63 | 14.68 | 14.37 | 14.47 | 1,992,964 | +0.06(+0.41%) |
Oct 04, 2002 | 14.70 | 14.85 | 14.37 | 14.41 | 1,709,108 | -0.29(-1.96%) |
Oct 03, 2002 | 14.60 | 14.99 | 14.57 | 14.70 | 1,058,106 | +0.16(+1.12%) |
Oct 02, 2002 | 14.94 | 14.99 | 14.53 | 14.53 | 1,485,575 | -0.48(-3.18%) |
Oct 01, 2002 | 14.54 | 15.01 | 14.38 | 15.01 | 1,460,159 | +0.59(+4.08%) |
Sep 30, 2002 | 14.38 | 14.53 | 14.08 | 14.42 | 945,421 | -0.12(-0.85%) |
Sep 27, 2002 | 14.92 | 14.98 | 14.49 | 14.55 | 1,074,489 | -0.37(-2.50%) |
Sep 26, 2002 | 14.30 | 14.92 | 14.24 | 14.92 | 520,556 | +0.61(+4.24%) |
Sep 25, 2002 | 14.15 | 14.43 | 13.99 | 14.31 | 1,675,884 | +0.32(+2.29%) |
Sep 24, 2002 | 14.12 | 14.21 | 13.83 | 13.99 | 1,171,098 | -0.12(-0.88%) |
Sep 23, 2002 | 14.30 | 14.49 | 14.00 | 14.11 | 979,870 | -0.27(-1.86%) |
Sep 20, 2002 | 14.37 | 14.66 | 14.26 | 14.38 | 2,286,772 | +0.28(+1.99%) |
Sep 19, 2002 | 14.34 | 14.35 | 14.08 | 14.10 | 1,248,263 | -0.40(-2.79%) |
Sep 18, 2002 | 14.48 | 14.63 | 14.21 | 14.51 | 979,104 | +0.01(+0.04%) |
Sep 17, 2002 | 15.02 | 15.09 | 14.44 | 14.50 | 869,788 | -0.35(-2.37%) |
Sep 16, 2002 | 14.78 | 14.87 | 14.55 | 14.85 | 861,214 | +0.12(+0.80%) |
Sep 13, 2002 | 14.56 | 14.77 | 14.41 | 14.73 | 956,598 | +0.16(+1.07%) |
Sep 12, 2002 | 14.96 | 14.98 | 14.53 | 14.58 | 260,278 | -0.39(-2.57%) |
Sep 11, 2002 | 15.17 | 15.19 | 14.90 | 14.96 | 903,164 | -0.04(-0.26%) |
Sep 10, 2002 | 15.04 | 15.16 | 14.88 | 15.00 | 628,801 | -0.03(-0.22%) |
Sep 09, 2002 | 14.85 | 15.15 | 14.80 | 15.04 | 884,486 | +0.10(+0.66%) |
Sep 06, 2002 | 14.96 | 15.02 | 14.79 | 14.94 | 1,030,701 | +0.05(+0.31%) |
Sep 05, 2002 | 14.72 | 15.02 | 14.72 | 14.89 | 1,552,788 | -0.35(-2.27%) |
Sep 04, 2002 | 15.07 | 15.28 | 14.98 | 15.24 | 1,498,129 | +0.26(+1.74%) |
Sep 03, 2002 | 15.02 | 15.04 | 14.83 | 14.98 | 2,232,114 | -0.14(-0.95%) |
Aug 30, 2002 | 15.04 | 15.38 | 14.99 | 15.12 | 1,394,171 | +0.03(+0.22%) |
Aug 29, 2002 | 15.22 | 15.35 | 15.02 | 15.09 | 1,590,911 | -0.25(-1.66%) |
Aug 28, 2002 | 15.46 | 15.61 | 15.25 | 15.34 | 2,139,945 | -0.12(-0.76%) |
Aug 27, 2002 | 15.35 | 15.58 | 15.21 | 15.46 | 1,445,155 | +0.12(+0.77%) |
Aug 26, 2002 | 15.26 | 15.43 | 15.15 | 15.34 | 1,300,777 | +0.07(+0.43%) |
Aug 23, 2002 | 15.10 | 15.45 | 15.06 | 15.28 | 2,345,411 | +0.17(+1.12%) |
Aug 22, 2002 | 14.37 | 15.30 | 14.17 | 15.11 | 4,985,549 | +0.72(+4.99%) |
Aug 21, 2002 | 14.27 | 14.70 | 14.04 | 14.39 | 4,645,810 | +0.61(+4.41%) |
Aug 20, 2002 | 14.30 | 14.30 | 13.72 | 13.78 | 2,724,039 | -0.56(-3.87%) |
Aug 16, 2002 | 14.31 | 14.51 | 14.27 | 14.34 | 1,357,120 | +0.03(+0.18%) |
Aug 15, 2002 | 14.43 | 14.53 | 14.19 | 14.31 | 1,548,654 | -0.12(-0.86%) |
Aug 14, 2002 | 14.34 | 14.48 | 14.02 | 14.43 | 2,243,290 | +0.15(+1.05%) |
Aug 13, 2002 | 14.18 | 14.50 | 14.17 | 14.28 | 2,014,399 | -0.06(-0.41%) |
Aug 12, 2002 | 14.21 | 14.49 | 14.20 | 14.34 | 1,560,137 | -0.16(-1.08%) |
Aug 07, 2002 | 14.34 | 14.57 | 14.17 | 14.50 | 1,766,063 | +0.22(+1.51%) |
Aug 06, 2002 | 14.43 | 14.64 | 14.23 | 14.28 | 1,590,911 | -0.12(-0.86%) |
Aug 05, 2002 | 14.70 | 14.83 | 14.37 | 14.41 | 1,293,888 | -0.25(-1.74%) |
Aug 02, 2002 | 15.02 | 15.12 | 14.40 | 14.66 | 2,716,996 | -0.40(-2.65%) |
Aug 01, 2002 | 15.22 | 15.30 | 14.93 | 15.06 | 1,912,431 | -0.16(-1.03%) |
Jul 31, 2002 | 15.02 | 15.26 | 14.96 | 15.22 | 2,213,129 | +0.26(+1.75%) |
Jul 30, 2002 | 14.92 | 15.15 | 14.86 | 14.96 | 2,935,783 | -0.16(-1.08%) |
Jul 29, 2002 | 14.76 | 15.19 | 14.64 | 15.12 | 2,114,989 | +0.42(+2.89%) |
Jul 26, 2002 | 14.96 | 14.98 | 14.39 | 14.70 | 1,798,521 | -0.26(-1.75%) |
Jul 25, 2002 | 14.92 | 15.22 | 14.76 | 14.96 | 4,931,044 | +0.20(+1.33%) |
Jul 24, 2002 | 14.21 | 14.77 | 13.88 | 14.76 | 1,872,011 | +0.39(+2.73%) |
Jul 23, 2002 | 14.30 | 14.46 | 14.02 | 14.37 | 1,829,142 | +0.04(+0.27%) |
Jul 22, 2002 | 14.34 | 14.66 | 13.72 | 14.33 | 2,301,011 | -0.04(-0.27%) |
Jul 19, 2002 | 15.22 | 15.39 | 14.28 | 14.37 | 2,072,732 | -1.53(-9.61%) |
Jul 17, 2002 | 15.84 | 16.23 | 15.62 | 15.90 | 1,919,014 | +0.18(+1.12%) |
Jul 12, 2002 | 16.08 | 16.28 | 15.61 | 15.72 | 1,109,703 | -0.50(-3.10%) |
Jul 11, 2002 | 16.20 | 16.48 | 16.04 | 16.22 | 1,186,408 | +0.02(+0.12%) |
Jul 10, 2002 | 16.75 | 16.87 | 16.20 | 16.20 | 2,257,988 | -0.67(-3.95%) |
Jul 09, 2002 | 17.12 | 17.12 | 16.87 | 16.87 | 1,052,135 | -0.39(-2.23%) |
Jul 08, 2002 | 17.54 | 17.73 | 17.18 | 17.26 | 1,074,642 | -0.23(-1.31%) |
Jul 05, 2002 | 17.21 | 17.56 | 17.05 | 17.48 | 615,787 | +0.24(+1.40%) |
Jul 04, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | -0.35(-2.00%) |
Jul 02, 2002 | 17.83 | 18.03 | 17.57 | 17.60 | 1,422,496 | -0.27(-1.50%) |
Jul 01, 2002 | 17.97 | 18.28 | 17.79 | 17.86 | 1,411,319 | -0.20(-1.12%) |
Jun 28, 2002 | 18.14 | 18.41 | 18.07 | 18.07 | 1,721,203 | -0.10(-0.58%) |
Jun 27, 2002 | 17.41 | 18.19 | 17.37 | 18.17 | 1,559,984 | +0.76(+4.35%) |
Jun 26, 2002 | 17.35 | 17.62 | 17.12 | 17.41 | 1,757,642 | +0.04(+0.23%) |
Jun 25, 2002 | 17.82 | 17.92 | 17.35 | 17.37 | 1,040,346 | -0.61(-3.38%) |
Jun 21, 2002 | 17.83 | 18.14 | 17.83 | 17.98 | 1,551,563 | -0.29(-1.57%) |
Jun 20, 2002 | 18.06 | 18.40 | 18.04 | 18.27 | 1,019,218 | +0.22(+1.19%) |
Jun 19, 2002 | 18.12 | 18.27 | 18.00 | 18.05 | 946,493 | -0.14(-0.79%) |
Jun 18, 2002 | 18.29 | 18.41 | 18.07 | 18.20 | 707,497 | -0.12(-0.64%) |
Jun 17, 2002 | 17.93 | 18.35 | 17.72 | 18.31 | 1,353,445 | +0.67(+3.81%) |
Jun 14, 2002 | 17.83 | 17.89 | 17.35 | 17.64 | 953,077 | -0.47(-2.60%) |
Jun 12, 2002 | 18.18 | 18.35 | 17.92 | 18.11 | 1,300,012 | -0.07(-0.39%) |
Jun 11, 2002 | 18.12 | 18.37 | 17.95 | 18.18 | 2,006,590 | +0.29(+1.61%) |
Jun 10, 2002 | 17.77 | 18.03 | 17.72 | 17.90 | 593,127 | +0.08(+0.44%) |
Jun 07, 2002 | 17.80 | 17.95 | 17.60 | 17.82 | 1,045,858 | +0.14(+0.81%) |
Jun 06, 2002 | 18.06 | 18.06 | 17.60 | 17.67 | 887,395 | -0.34(-1.89%) |