Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.86 | 19.89 | 19.47 | 19.60 | 1,834,757 | -0.38(-1.91%) |
May 29, 2003 | 20.16 | 20.19 | 19.85 | 19.98 | 1,028,746 | -0.10(-0.51%) |
May 28, 2003 | 19.89 | 20.18 | 19.87 | 20.08 | 1,230,657 | -0.04(-0.22%) |
May 27, 2003 | 19.63 | 20.20 | 19.54 | 20.13 | 1,459,517 | +0.24(+1.21%) |
May 23, 2003 | 19.91 | 20.03 | 19.73 | 19.89 | 997,918 | -0.39(-1.93%) |
May 22, 2003 | 19.92 | 20.41 | 19.92 | 20.28 | 1,179,209 | +0.34(+1.72%) |
May 21, 2003 | 19.86 | 20.04 | 19.72 | 19.94 | 1,776,776 | -0.04(-0.22%) |
May 20, 2003 | 19.94 | 20.20 | 19.84 | 19.98 | 2,409,867 | -0.04(-0.20%) |
May 19, 2003 | 20.93 | 20.93 | 19.98 | 20.02 | 2,900,864 | -1.07(-5.06%) |
May 16, 2003 | 20.94 | 21.33 | 20.94 | 21.09 | 1,504,023 | +0.24(+1.13%) |
May 15, 2003 | 20.81 | 20.89 | 20.64 | 20.85 | 992,202 | +0.28(+1.36%) |
May 14, 2003 | 20.76 | 20.76 | 20.47 | 20.57 | 1,192,888 | -0.03(-0.14%) |
May 13, 2003 | 20.56 | 20.66 | 20.43 | 20.60 | 1,387,245 | -0.29(-1.38%) |
May 12, 2003 | 20.44 | 20.89 | 20.43 | 20.89 | 1,806,787 | +0.46(+2.25%) |
May 09, 2003 | 20.00 | 20.45 | 19.98 | 20.43 | 1,294,762 | +0.27(+1.34%) |
May 08, 2003 | 20.23 | 20.24 | 20.05 | 20.16 | 1,746,969 | -0.36(-1.77%) |
May 07, 2003 | 20.69 | 20.82 | 20.45 | 20.52 | 1,885,592 | -0.66(-3.12%) |
May 06, 2003 | 21.10 | 21.37 | 21.10 | 21.18 | 2,000,328 | -0.22(-1.03%) |
May 05, 2003 | 21.32 | 21.49 | 21.12 | 21.41 | 2,128,947 | +0.12(+0.58%) |
May 02, 2003 | 20.35 | 21.31 | 20.35 | 21.28 | 3,082,155 | +1.14(+5.67%) |
May 01, 2003 | 20.03 | 20.27 | 20.01 | 20.14 | 1,832,919 | +0.29(+1.48%) |
Apr 30, 2003 | 19.48 | 19.96 | 19.48 | 19.85 | 2,064,229 | +0.47(+2.43%) |
Apr 29, 2003 | 19.53 | 19.54 | 19.10 | 19.38 | 2,085,461 | -0.41(-2.05%) |
Apr 28, 2003 | 19.44 | 19.81 | 19.40 | 19.78 | 1,315,178 | +0.29(+1.48%) |
Apr 25, 2003 | 19.31 | 19.59 | 19.31 | 19.49 | 1,861,093 | +0.11(+0.56%) |
Apr 24, 2003 | 19.23 | 19.44 | 19.12 | 19.39 | 2,424,566 | -0.35(-1.79%) |
Apr 23, 2003 | 19.56 | 19.81 | 19.56 | 19.74 | 1,623,659 | +0.23(+1.15%) |
Apr 22, 2003 | 18.88 | 19.57 | 18.87 | 19.51 | 1,780,247 | +0.41(+2.13%) |
Apr 21, 2003 | 19.13 | 19.30 | 19.08 | 19.11 | 1,200,237 | +0.08(+0.44%) |
Apr 17, 2003 | 18.63 | 19.11 | 18.63 | 19.02 | 1,451,350 | +0.61(+3.30%) |
Apr 16, 2003 | 18.64 | 18.69 | 18.33 | 18.42 | 2,002,982 | -0.56(-2.94%) |
Apr 15, 2003 | 18.74 | 19.08 | 18.65 | 18.98 | 2,416,196 | -0.18(-0.92%) |
Apr 14, 2003 | 18.99 | 19.15 | 18.93 | 19.15 | 1,360,909 | +0.49(+2.65%) |
Apr 11, 2003 | 19.08 | 19.14 | 18.51 | 18.66 | 2,027,685 | -0.11(-0.60%) |
Apr 10, 2003 | 19.03 | 19.04 | 18.63 | 18.77 | 2,115,473 | -0.04(-0.21%) |
Apr 09, 2003 | 19.01 | 19.14 | 18.78 | 18.81 | 1,870,893 | -0.17(-0.90%) |
Apr 08, 2003 | 18.82 | 18.98 | 18.81 | 18.98 | 2,855,133 | +0.49(+2.65%) |
Apr 07, 2003 | 18.79 | 18.95 | 18.45 | 18.49 | 2,195,910 | +0.18(+0.96%) |
Apr 04, 2003 | 18.27 | 18.45 | 18.17 | 18.31 | 1,112,654 | +0.24(+1.36%) |
Apr 03, 2003 | 18.17 | 18.21 | 18.04 | 18.07 | 1,311,095 | +0.10(+0.54%) |
Apr 02, 2003 | 17.96 | 18.05 | 17.78 | 17.97 | 1,775,960 | +0.41(+2.34%) |
Apr 01, 2003 | 17.42 | 17.60 | 17.34 | 17.56 | 1,423,381 | +0.32(+1.88%) |
Mar 31, 2003 | 17.36 | 17.38 | 17.05 | 17.24 | 1,813,729 | -0.45(-2.52%) |
Mar 28, 2003 | 17.53 | 17.69 | 17.39 | 17.68 | 2,291,660 | -0.37(-2.06%) |
Mar 27, 2003 | 18.00 | 18.21 | 17.84 | 18.05 | 1,848,844 | -0.05(-0.27%) |
Mar 26, 2003 | 18.10 | 18.22 | 17.98 | 18.10 | 1,318,444 | -0.10(-0.54%) |
Mar 25, 2003 | 17.81 | 18.43 | 17.76 | 18.20 | 1,977,054 | +0.39(+2.20%) |
Mar 24, 2003 | 18.07 | 18.25 | 17.81 | 17.81 | 1,759,015 | -0.63(-3.43%) |
Mar 21, 2003 | 18.29 | 18.57 | 18.13 | 18.44 | 2,063,004 | +0.55(+3.09%) |
Mar 20, 2003 | 17.60 | 18.01 | 17.43 | 17.89 | 2,370,260 | -0.28(-1.54%) |
Mar 19, 2003 | 18.23 | 18.33 | 17.93 | 18.17 | 1,930,302 | +0.34(+1.92%) |
Mar 18, 2003 | 17.87 | 18.03 | 17.65 | 17.82 | 1,843,944 | +0.04(+0.22%) |
Mar 17, 2003 | 16.94 | 18.22 | 16.87 | 17.79 | 2,575,030 | +0.36(+2.05%) |
Mar 14, 2003 | 17.32 | 17.55 | 17.19 | 17.43 | 2,989,672 | +0.34(+2.01%) |
Mar 13, 2003 | 16.58 | 17.12 | 16.54 | 17.08 | 2,833,084 | +1.04(+6.50%) |
Mar 12, 2003 | 15.91 | 16.10 | 15.60 | 16.04 | 2,457,027 | -0.27(-1.68%) |
Mar 11, 2003 | 16.28 | 16.60 | 16.21 | 16.32 | 1,337,431 | -0.07(-0.45%) |
Mar 10, 2003 | 16.49 | 16.63 | 16.34 | 16.39 | 1,984,608 | -0.35(-2.11%) |
Mar 07, 2003 | 16.60 | 16.91 | 16.60 | 16.74 | 1,605,693 | -0.00(-0.03%) |
Mar 06, 2003 | 16.56 | 16.92 | 16.56 | 16.75 | 1,738,191 | +0.01(+0.09%) |
Mar 05, 2003 | 16.73 | 16.88 | 16.67 | 16.73 | 2,849,620 | +0.00(+0.03%) |
Mar 04, 2003 | 16.96 | 17.06 | 16.71 | 16.73 | 2,467,031 | -0.55(-3.18%) |
Mar 03, 2003 | 17.61 | 17.71 | 17.19 | 17.28 | 1,726,145 | +0.11(+0.63%) |
Feb 28, 2003 | 17.03 | 17.28 | 17.00 | 17.17 | 1,417,869 | +0.14(+0.83%) |
Feb 27, 2003 | 16.90 | 17.21 | 16.60 | 17.03 | 2,033,197 | -0.10(-0.57%) |
Feb 26, 2003 | 17.09 | 17.35 | 17.05 | 17.12 | 1,498,715 | -0.26(-1.52%) |
Feb 25, 2003 | 17.18 | 17.44 | 16.98 | 17.39 | 1,879,876 | -0.11(-0.62%) |
Feb 24, 2003 | 17.73 | 17.80 | 17.46 | 17.50 | 1,785,351 | -0.59(-3.28%) |
Feb 21, 2003 | 17.93 | 18.23 | 17.73 | 18.09 | 1,003,226 | +0.24(+1.37%) |
Feb 20, 2003 | 18.14 | 18.20 | 17.83 | 17.84 | 785,799 | -0.06(-0.36%) |
Feb 19, 2003 | 18.41 | 18.41 | 17.70 | 17.91 | 1,434,814 | -0.50(-2.71%) |
Feb 18, 2003 | 17.93 | 18.61 | 17.93 | 18.41 | 2,249,604 | +0.59(+3.30%) |
Feb 14, 2003 | 17.70 | 18.11 | 17.54 | 17.82 | 2,036,464 | +0.26(+1.48%) |
Feb 13, 2003 | 17.63 | 17.68 | 17.35 | 17.56 | 2,547,468 | -0.00(-0.03%) |
Feb 12, 2003 | 17.86 | 18.08 | 17.52 | 17.56 | 2,363,319 | -0.22(-1.21%) |
Feb 11, 2003 | 17.88 | 18.07 | 17.69 | 17.78 | 1,133,274 | -0.07(-0.41%) |
Feb 10, 2003 | 17.58 | 17.87 | 17.35 | 17.85 | 1,941,327 | +0.24(+1.39%) |
Feb 07, 2003 | 17.73 | 17.73 | 17.34 | 17.61 | 1,463,804 | -0.35(-1.94%) |
Feb 06, 2003 | 17.81 | 18.14 | 17.71 | 17.96 | 1,597,935 | -0.27(-1.50%) |
Feb 05, 2003 | 18.17 | 18.62 | 17.94 | 18.23 | 1,938,877 | -0.12(-0.64%) |
Feb 04, 2003 | 18.49 | 18.56 | 18.24 | 18.35 | 1,683,681 | -0.52(-2.75%) |
Feb 03, 2003 | 18.78 | 19.00 | 18.69 | 18.87 | 2,274,715 | -0.12(-0.62%) |
Jan 31, 2003 | 18.42 | 19.10 | 18.42 | 18.99 | 4,939,166 | +1.20(+6.78%) |
Jan 30, 2003 | 18.17 | 18.33 | 17.78 | 17.78 | 2,397,617 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,076,439 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,925,691 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.36 | 16.68 | 16.87 | 3,318,569 | -0.41(-2.35%) |
Jan 24, 2003 | 17.67 | 17.96 | 17.25 | 17.28 | 3,268,754 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.90 | 17.95 | 6,159,411 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.29 | 18.06 | 18.18 | 4,220,738 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.64 | 18.29 | 18.50 | 2,647,097 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.05 | 18.79 | 18.80 | 2,095,057 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.89 | 18.96 | 2,476,218 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.49 | 19.20 | 19.21 | 1,717,163 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.49 | 19.37 | 19.45 | 2,070,150 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.26 | 19.40 | 2,054,634 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,615 | +0.10(+0.50%) |
Jan 09, 2003 | 19.29 | 19.53 | 19.29 | 19.46 | 2,210,814 | +0.17(+0.89%) |
Jan 08, 2003 | 19.26 | 19.51 | 19.25 | 19.29 | 3,360,625 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.08 | 18.67 | 18.86 | 4,086,198 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.09 | 18.69 | 19.05 | 2,306,972 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.15 | 18.81 | 19.02 | 1,371,933 | +0.16(+0.83%) |
Jan 02, 2003 | 18.40 | 18.94 | 18.39 | 18.86 | 2,109,756 | +0.51(+2.80%) |
Dec 31, 2002 | 18.61 | 18.61 | 18.21 | 18.35 | 3,064,189 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.07 | 17.86 | 18.03 | 1,911,111 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.58 | 17.59 | 1,216,162 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.90 | 17.93 | 895,023 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,404 | +0.12(+0.65%) |
Dec 23, 2002 | 17.80 | 17.97 | 17.68 | 17.95 | 1,919,890 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,572 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.70 | 17.46 | 17.68 | 2,191,215 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,572,211 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,465 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.61 | 18.07 | 18.52 | 1,686,539 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,435 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.59 | 18.22 | 18.24 | 1,284,350 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,949 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.61 | 18.20 | 18.33 | 1,752,686 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,733 | -0.12(-0.68%) |
Dec 06, 2002 | 17.88 | 18.12 | 17.87 | 18.05 | 2,264,303 | +0.00(+0.03%) |
Dec 05, 2002 | 18.53 | 18.53 | 17.89 | 18.05 | 2,568,701 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.41 | 18.06 | 18.34 | 2,702,832 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,545 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.34 | 2,883,102 | -0.27(-1.45%) |
Nov 29, 2002 | 18.41 | 18.61 | 18.37 | 18.61 | 1,726,758 | -0.20(-1.04%) |
Nov 27, 2002 | 18.82 | 19.05 | 18.80 | 18.81 | 1,494,427 | +0.16(+0.84%) |
Nov 26, 2002 | 19.10 | 19.14 | 18.61 | 18.65 | 1,954,189 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.05 | 19.32 | 2,929,242 | -0.06(-0.33%) |
Nov 22, 2002 | 19.36 | 19.57 | 19.10 | 19.38 | 1,493,611 | -0.20(-1.00%) |
Nov 21, 2002 | 19.50 | 19.59 | 19.43 | 19.58 | 962,803 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.39 | 19.10 | 19.33 | 1,513,006 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.35 | 1,673,269 | +0.40(+2.12%) |
Nov 18, 2002 | 19.14 | 19.23 | 18.95 | 18.95 | 1,321,507 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.50 | 1,287,208 | +0.06(+0.33%) |
Nov 14, 2002 | 19.31 | 19.47 | 19.11 | 19.44 | 1,401,740 | +0.13(+0.68%) |
Nov 13, 2002 | 19.40 | 19.59 | 19.10 | 19.31 | 2,775,307 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.59 | 19.25 | 19.25 | 1,016,905 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.37 | 19.11 | 19.16 | 1,344,780 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,917 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.83 | 19.40 | 19.43 | 1,965,213 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.50 | 19.10 | 19.45 | 1,751,257 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,364,175 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.61 | 1,329,469 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,954 | -0.02(-0.11%) |
Oct 31, 2002 | 18.67 | 18.75 | 18.40 | 18.46 | 1,429,914 | +0.00(+0.03%) |
Oct 30, 2002 | 18.58 | 18.60 | 18.32 | 18.46 | 1,432,772 | -0.40(-2.13%) |
Oct 29, 2002 | 19.05 | 19.17 | 18.47 | 18.86 | 1,548,733 | +0.00(+0.00%) |
Oct 28, 2002 | 19.05 | 19.35 | 18.71 | 18.86 | 1,512,393 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.15 | 18.57 | 18.99 | 1,570,578 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.61 | 2,800,214 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.48 | 18.88 | 19.24 | 3,907,561 | -1.01(-5.01%) |
Oct 22, 2002 | 20.48 | 20.56 | 19.86 | 20.25 | 1,702,055 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.51 | 19.96 | 20.48 | 1,789,230 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.81 | 20.35 | 20.56 | 2,316,567 | -0.54(-2.58%) |
Oct 17, 2002 | 21.05 | 21.14 | 20.77 | 21.11 | 1,341,718 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.51 | 20.56 | 2,090,361 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.57 | 21.04 | 2,322,896 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,572 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.12 | 1,265,772 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.81 | 18.80 | 19.70 | 2,318,609 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,717 | -0.29(-1.50%) |
Oct 08, 2002 | 19.65 | 19.67 | 19.22 | 19.64 | 3,449,025 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,317 | -0.47(-2.36%) |
Oct 04, 2002 | 20.06 | 20.16 | 19.74 | 19.91 | 2,181,823 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.28 | 20.39 | 2,999,880 | +0.30(+1.49%) |
Oct 02, 2002 | 20.13 | 20.39 | 20.05 | 20.09 | 3,090,525 | +0.25(+1.28%) |
Oct 01, 2002 | 19.30 | 19.90 | 19.12 | 19.83 | 3,074,601 | +1.01(+5.36%) |
Sep 30, 2002 | 18.84 | 18.98 | 18.50 | 18.82 | 1,920,707 | -0.21(-1.11%) |
Sep 27, 2002 | 19.08 | 19.59 | 18.95 | 19.03 | 3,670,127 | +0.16(+0.86%) |
Sep 26, 2002 | 18.65 | 18.95 | 18.57 | 18.87 | 3,006,617 | +0.82(+4.56%) |
Sep 25, 2002 | 17.80 | 18.10 | 17.56 | 18.05 | 1,761,465 | +0.66(+3.77%) |
Sep 24, 2002 | 17.10 | 17.59 | 17.05 | 17.39 | 571,639 | -0.02(-0.14%) |
Sep 23, 2002 | 17.47 | 17.81 | 17.27 | 17.42 | 1,671,840 | -0.44(-2.44%) |
Sep 20, 2002 | 18.03 | 18.10 | 17.74 | 17.85 | 2,855,949 | +0.62(+3.61%) |
Sep 19, 2002 | 17.54 | 17.61 | 17.21 | 17.23 | 4,540,039 | -1.17(-6.36%) |
Sep 18, 2002 | 18.17 | 18.52 | 18.15 | 18.40 | 1,468,500 | +0.05(+0.27%) |
Sep 17, 2002 | 18.79 | 18.86 | 18.35 | 18.35 | 1,992,978 | -0.26(-1.39%) |
Sep 16, 2002 | 18.44 | 18.70 | 18.33 | 18.61 | 878,078 | +0.00(+0.00%) |
Sep 13, 2002 | 18.27 | 18.71 | 18.16 | 18.61 | 1,654,078 | -0.13(-0.68%) |
Sep 12, 2002 | 18.99 | 19.02 | 18.71 | 18.74 | 1,639,991 | -0.47(-2.45%) |
Sep 11, 2002 | 19.40 | 19.49 | 19.19 | 19.21 | 1,185,538 | +0.26(+1.40%) |
Sep 10, 2002 | 18.99 | 19.05 | 18.79 | 18.95 | 2,016,865 | +0.29(+1.55%) |
Sep 09, 2002 | 18.22 | 18.77 | 18.16 | 18.66 | 1,569,353 | +0.31(+1.71%) |
Sep 06, 2002 | 18.86 | 18.86 | 18.34 | 18.34 | 1,230,044 | +0.16(+0.86%) |
Sep 05, 2002 | 17.85 | 18.36 | 17.78 | 18.19 | 1,849,660 | -0.29(-1.59%) |
Sep 04, 2002 | 18.01 | 18.54 | 18.01 | 18.48 | 1,752,277 | +0.68(+3.83%) |
Sep 03, 2002 | 17.93 | 18.03 | 17.56 | 17.80 | 3,231,598 | -0.76(-4.09%) |
Aug 30, 2002 | 18.63 | 18.71 | 18.43 | 18.56 | 1,898,862 | -0.37(-1.97%) |
Aug 29, 2002 | 18.37 | 19.03 | 18.29 | 18.93 | 2,182,640 | -0.08(-0.41%) |
Aug 28, 2002 | 19.21 | 19.25 | 18.75 | 19.01 | 1,446,451 | -0.53(-2.71%) |
Aug 27, 2002 | 19.62 | 19.84 | 19.41 | 19.54 | 2,343,312 | -0.18(-0.92%) |
Aug 26, 2002 | 19.59 | 19.79 | 19.37 | 19.72 | 1,108,775 | +0.06(+0.32%) |
Aug 23, 2002 | 19.84 | 19.96 | 19.62 | 19.66 | 1,721,858 | -0.37(-1.86%) |
Aug 22, 2002 | 19.84 | 20.11 | 19.64 | 20.03 | 2,468,051 | -0.10(-0.49%) |
Aug 21, 2002 | 19.92 | 20.15 | 19.63 | 20.13 | 1,260,464 | +0.24(+1.23%) |
Aug 20, 2002 | 19.96 | 20.08 | 19.79 | 19.88 | 1,530,767 | -0.14(-0.71%) |
Aug 16, 2002 | 20.03 | 20.18 | 19.94 | 20.02 | 2,093,219 | +0.10(+0.52%) |
Aug 15, 2002 | 20.16 | 20.26 | 19.79 | 19.92 | 2,104,040 | -0.23(-1.12%) |
Aug 14, 2002 | 19.64 | 20.21 | 19.40 | 20.15 | 3,654,815 | +0.31(+1.56%) |
Aug 13, 2002 | 19.60 | 20.23 | 19.58 | 19.84 | 2,136,297 | -0.32(-1.60%) |
Aug 12, 2002 | 20.13 | 20.32 | 20.02 | 20.16 | 1,593,239 | +0.81(+4.18%) |
Aug 07, 2002 | 19.10 | 19.40 | 18.89 | 19.35 | 2,420,483 | +0.62(+3.29%) |
Aug 06, 2002 | 18.47 | 19.45 | 18.39 | 18.74 | 3,571,723 | +0.36(+1.95%) |
Aug 05, 2002 | 19.23 | 19.25 | 18.37 | 18.38 | 3,218,940 | -0.73(-3.80%) |
Aug 02, 2002 | 19.01 | 19.25 | 18.85 | 19.10 | 2,310,851 | +0.78(+4.25%) |
Aug 01, 2002 | 18.99 | 19.02 | 18.27 | 18.32 | 3,950,434 | -1.02(-5.29%) |
Jul 31, 2002 | 18.97 | 19.35 | 18.53 | 19.35 | 2,773,266 | -0.02(-0.13%) |
Jul 30, 2002 | 18.75 | 19.47 | 18.68 | 19.37 | 2,816,547 | +0.02(+0.13%) |
Jul 29, 2002 | 18.99 | 19.37 | 18.90 | 19.35 | 3,100,937 | +1.01(+5.50%) |
Jul 26, 2002 | 18.07 | 18.42 | 17.88 | 18.34 | 3,329,389 | +0.90(+5.14%) |
Jul 25, 2002 | 16.46 | 17.77 | 16.29 | 17.44 | 2,625,048 | +0.52(+3.07%) |
Jul 24, 2002 | 15.48 | 17.14 | 15.36 | 16.92 | 2,340,657 | +0.83(+5.14%) |
Jul 23, 2002 | 15.99 | 16.29 | 15.63 | 16.10 | 2,235,925 | -0.57(-3.41%) |
Jul 22, 2002 | 17.09 | 17.44 | 16.34 | 16.66 | 2,103,223 | -0.38(-2.24%) |
Jul 19, 2002 | 17.49 | 17.87 | 16.90 | 17.05 | 2,694,870 | -0.86(-4.79%) |
Jul 17, 2002 | 17.44 | 18.13 | 17.42 | 17.90 | 3,051,736 | -0.78(-4.19%) |
Jul 12, 2002 | 18.65 | 18.90 | 18.28 | 18.69 | 2,334,533 | -0.32(-1.68%) |
Jul 11, 2002 | 18.27 | 19.00 | 17.88 | 19.00 | 2,021,152 | +0.12(+0.65%) |
Jul 10, 2002 | 19.86 | 19.89 | 18.82 | 18.88 | 1,658,978 | -0.98(-4.96%) |
Jul 09, 2002 | 20.20 | 20.33 | 19.92 | 19.87 | 1,881,305 | -0.33(-1.65%) |
Jul 08, 2002 | 19.98 | 20.33 | 19.79 | 20.20 | 1,665,511 | +0.02(+0.10%) |
Jul 05, 2002 | 19.75 | 20.20 | 19.74 | 20.18 | 1,290,883 | +0.41(+2.06%) |
Jul 04, 2002 | 19.82 | 19.94 | 19.47 | 19.77 | 2,674,862 | +0.00(+0.00%) |
Jul 03, 2002 | 19.82 | 19.94 | 19.47 | 19.77 | 2,674,862 | -0.33(-1.63%) |
Jul 02, 2002 | 20.50 | 20.66 | 19.98 | 20.10 | 2,261,036 | -0.66(-3.16%) |
Jul 01, 2002 | 21.06 | 21.11 | 20.63 | 20.76 | 1,772,489 | -0.37(-1.76%) |
Jun 28, 2002 | 21.01 | 21.21 | 20.99 | 21.13 | 1,913,153 | -0.02(-0.12%) |
Jun 27, 2002 | 20.93 | 21.16 | 20.62 | 21.16 | 3,531,096 | +0.73(+3.57%) |
Jun 26, 2002 | 19.98 | 20.47 | 19.98 | 20.43 | 2,161,816 | +0.44(+2.21%) |
Jun 25, 2002 | 20.13 | 20.28 | 19.98 | 19.98 | 1,660,815 | -0.15(-0.73%) |
Jun 21, 2002 | 20.39 | 20.52 | 20.38 | 20.13 | 2,442,123 | +0.12(+0.61%) |
Jun 20, 2002 | 20.46 | 20.55 | 20.01 | 20.01 | 2,001,349 | -0.03(-0.15%) |
Jun 19, 2002 | 19.91 | 20.22 | 19.87 | 20.04 | 1,662,040 | -0.15(-0.73%) |
Jun 18, 2002 | 20.14 | 20.32 | 20.08 | 20.19 | 3,182,600 | -0.07(-0.36%) |
Jun 17, 2002 | 19.81 | 20.28 | 19.77 | 20.26 | 2,305,338 | +1.01(+5.24%) |
Jun 14, 2002 | 19.13 | 19.29 | 19.00 | 19.25 | 2,769,387 | -0.15(-0.76%) |
Jun 12, 2002 | 19.23 | 19.67 | 19.16 | 19.40 | 4,049,858 | +0.24(+1.23%) |
Jun 11, 2002 | 19.76 | 19.76 | 19.16 | 19.16 | 3,520,888 | -0.93(-4.61%) |
Jun 10, 2002 | 20.08 | 20.35 | 19.94 | 20.09 | 3,673,189 | +0.76(+3.95%) |
Jun 07, 2002 | 18.97 | 19.58 | 18.93 | 19.32 | 2,719,777 | +0.45(+2.36%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.76 | 18.88 | 2,842,067 | -0.68(-3.48%) |