Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.58 | 17.76 | 17.34 | 17.68 | 2,347,001 | +0.19(+1.06%) |
May 29, 2003 | 17.43 | 17.68 | 17.36 | 17.49 | 1,518,634 | +0.14(+0.83%) |
May 28, 2003 | 17.51 | 17.68 | 15.86 | 17.35 | 1,857,889 | -0.16(-0.91%) |
May 27, 2003 | 16.51 | 17.52 | 16.41 | 17.51 | 1,572,188 | +1.00(+6.07%) |
May 23, 2003 | 16.76 | 16.83 | 16.49 | 16.51 | 1,475,767 | -0.29(-1.75%) |
May 22, 2003 | 16.59 | 17.01 | 16.46 | 16.80 | 1,249,319 | +0.21(+1.27%) |
May 21, 2003 | 16.52 | 16.66 | 16.24 | 16.59 | 1,741,994 | +0.04(+0.25%) |
May 20, 2003 | 16.76 | 16.83 | 16.35 | 16.55 | 1,034,984 | +0.03(+0.20%) |
May 19, 2003 | 17.31 | 17.31 | 16.44 | 16.51 | 2,228,968 | -1.01(-5.77%) |
May 16, 2003 | 17.11 | 17.52 | 16.79 | 17.52 | 2,579,505 | +0.41(+2.41%) |
May 15, 2003 | 17.43 | 17.58 | 16.85 | 17.11 | 2,057,738 | -0.07(-0.39%) |
May 14, 2003 | 17.67 | 17.67 | 17.10 | 17.18 | 2,019,264 | -0.28(-1.59%) |
May 13, 2003 | 17.94 | 17.94 | 17.04 | 17.46 | 2,615,603 | -0.48(-2.68%) |
May 12, 2003 | 17.58 | 17.94 | 17.43 | 17.94 | 2,410,649 | +0.38(+2.16%) |
May 09, 2003 | 18.00 | 18.11 | 17.35 | 17.56 | 2,810,346 | -0.18(-1.00%) |
May 08, 2003 | 17.26 | 17.81 | 17.18 | 17.74 | 3,117,421 | +0.12(+0.67%) |
May 07, 2003 | 17.02 | 17.68 | 16.93 | 17.62 | 4,233,865 | +0.60(+3.51%) |
May 06, 2003 | 16.65 | 17.15 | 16.59 | 17.02 | 3,400,273 | +0.46(+2.80%) |
May 05, 2003 | 16.08 | 17.01 | 16.04 | 16.56 | 3,103,884 | +0.56(+3.53%) |
May 02, 2003 | 15.45 | 16.06 | 15.45 | 15.99 | 1,606,505 | +0.41(+2.65%) |
May 01, 2003 | 15.75 | 15.76 | 15.32 | 15.58 | 1,333,391 | -0.17(-1.07%) |
Apr 30, 2003 | 15.83 | 15.87 | 15.62 | 15.75 | 1,667,778 | -0.21(-1.32%) |
Apr 29, 2003 | 16.00 | 16.26 | 15.64 | 15.96 | 1,886,269 | -0.05(-0.32%) |
Apr 28, 2003 | 15.58 | 16.12 | 15.58 | 16.01 | 1,208,471 | +0.47(+3.03%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.46 | 15.54 | 1,382,195 | -0.71(-4.35%) |
Apr 24, 2003 | 16.08 | 16.41 | 16.00 | 16.24 | 1,343,484 | -0.04(-0.26%) |
Apr 23, 2003 | 16.25 | 16.38 | 16.08 | 16.29 | 1,449,761 | -0.08(-0.51%) |
Apr 22, 2003 | 16.28 | 16.44 | 16.08 | 16.37 | 1,492,272 | -0.08(-0.46%) |
Apr 21, 2003 | 15.95 | 16.45 | 15.83 | 16.45 | 2,317,315 | +0.50(+3.12%) |
Apr 17, 2003 | 15.24 | 16.00 | 15.17 | 15.95 | 2,137,535 | +0.81(+5.34%) |
Apr 16, 2003 | 15.23 | 15.56 | 15.13 | 15.14 | 1,972,597 | +0.04(+0.28%) |
Apr 15, 2003 | 15.12 | 15.13 | 14.74 | 15.10 | 2,420,030 | -0.02(-0.11%) |
Apr 14, 2003 | 14.94 | 15.19 | 14.82 | 15.12 | 1,246,351 | +0.17(+1.13%) |
Apr 11, 2003 | 15.16 | 15.41 | 14.81 | 14.95 | 1,751,612 | +0.06(+0.40%) |
Apr 10, 2003 | 15.00 | 15.14 | 14.85 | 14.89 | 2,259,367 | -0.10(-0.67%) |
Apr 09, 2003 | 15.50 | 15.79 | 14.99 | 14.99 | 2,468,122 | -0.52(-3.37%) |
Apr 08, 2003 | 15.90 | 15.92 | 15.41 | 15.51 | 2,484,508 | -0.39(-2.44%) |
Apr 07, 2003 | 16.63 | 16.84 | 15.90 | 15.90 | 3,775,627 | +0.15(+0.96%) |
Apr 04, 2003 | 15.92 | 16.08 | 15.52 | 15.75 | 1,609,474 | -0.17(-1.06%) |
Apr 03, 2003 | 15.57 | 16.20 | 15.48 | 15.92 | 2,532,719 | +0.35(+2.22%) |
Apr 02, 2003 | 15.37 | 15.76 | 15.29 | 15.57 | 2,312,684 | +0.67(+4.46%) |
Apr 01, 2003 | 14.76 | 15.01 | 14.66 | 14.91 | 1,597,362 | +0.17(+1.14%) |
Mar 31, 2003 | 14.57 | 15.16 | 14.57 | 14.74 | 2,238,231 | -0.61(-3.95%) |
Mar 28, 2003 | 15.31 | 15.51 | 15.20 | 15.34 | 1,287,793 | -0.05(-0.33%) |
Mar 27, 2003 | 15.23 | 15.53 | 15.12 | 15.39 | 1,446,199 | -0.02(-0.11%) |
Mar 26, 2003 | 15.44 | 15.58 | 15.21 | 15.41 | 1,729,882 | -0.03(-0.16%) |
Mar 25, 2003 | 15.21 | 15.58 | 15.08 | 15.44 | 1,769,543 | +0.33(+2.17%) |
Mar 24, 2003 | 15.07 | 15.32 | 15.00 | 15.11 | 1,413,188 | -0.50(-3.18%) |
Mar 21, 2003 | 15.76 | 15.79 | 15.01 | 15.60 | 2,862,712 | +0.04(+0.27%) |
Mar 20, 2003 | 15.24 | 15.85 | 14.82 | 15.56 | 4,492,255 | +1.02(+7.01%) |
Mar 19, 2003 | 15.34 | 15.66 | 14.22 | 14.54 | 4,128,419 | -1.09(-6.95%) |
Mar 18, 2003 | 15.37 | 15.71 | 15.16 | 15.63 | 2,242,030 | +0.16(+1.03%) |
Mar 17, 2003 | 14.19 | 15.62 | 14.06 | 15.47 | 4,094,220 | +1.17(+8.19%) |
Mar 14, 2003 | 14.32 | 14.74 | 14.11 | 14.30 | 1,951,579 | +0.17(+1.19%) |
Mar 13, 2003 | 13.60 | 14.23 | 13.55 | 14.13 | 1,620,517 | +0.87(+6.54%) |
Mar 12, 2003 | 13.01 | 13.26 | 12.87 | 13.26 | 1,573,613 | +0.25(+1.94%) |
Mar 11, 2003 | 13.10 | 13.26 | 12.98 | 13.01 | 1,291,949 | -0.03(-0.26%) |
Mar 10, 2003 | 13.37 | 13.39 | 13.01 | 13.04 | 1,251,457 | -0.40(-2.94%) |
Mar 07, 2003 | 13.35 | 13.56 | 13.27 | 13.44 | 1,889,119 | -0.24(-1.72%) |
Mar 06, 2003 | 13.73 | 13.82 | 13.41 | 13.68 | 1,247,182 | -0.05(-0.37%) |
Mar 05, 2003 | 13.52 | 13.80 | 13.41 | 13.73 | 1,223,789 | +0.25(+1.88%) |
Mar 04, 2003 | 13.66 | 13.79 | 13.46 | 13.47 | 1,345,503 | -0.13(-0.93%) |
Mar 03, 2003 | 14.06 | 14.19 | 13.59 | 13.60 | 2,430,361 | -0.39(-2.77%) |
Feb 28, 2003 | 13.39 | 14.01 | 13.31 | 13.99 | 1,806,710 | +0.77(+5.80%) |
Feb 27, 2003 | 13.11 | 13.39 | 12.93 | 13.22 | 969,674 | +0.23(+1.75%) |
Feb 26, 2003 | 13.31 | 13.43 | 12.95 | 12.99 | 1,318,785 | -0.31(-2.34%) |
Feb 25, 2003 | 13.37 | 13.39 | 12.81 | 13.31 | 2,281,691 | -0.06(-0.44%) |
Feb 24, 2003 | 13.52 | 13.77 | 13.31 | 13.36 | 1,264,875 | -0.24(-1.73%) |
Feb 21, 2003 | 13.73 | 13.75 | 13.26 | 13.60 | 1,819,653 | -0.02(-0.12%) |
Feb 20, 2003 | 13.39 | 13.73 | 13.36 | 13.62 | 1,519,109 | +0.45(+3.39%) |
Feb 19, 2003 | 13.43 | 13.44 | 13.06 | 13.17 | 1,368,658 | -0.36(-2.68%) |
Feb 18, 2003 | 13.18 | 13.68 | 13.11 | 13.53 | 1,792,579 | +0.55(+4.22%) |
Feb 14, 2003 | 12.55 | 12.99 | 12.38 | 12.99 | 1,262,144 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.61 | 12.24 | 12.40 | 1,474,342 | -0.14(-1.14%) |
Feb 12, 2003 | 12.51 | 12.72 | 12.42 | 12.55 | 1,197,190 | +0.04(+0.34%) |
Feb 11, 2003 | 12.63 | 13.01 | 12.35 | 12.51 | 1,055,289 | -0.08(-0.67%) |
Feb 10, 2003 | 12.31 | 12.76 | 12.22 | 12.59 | 1,330,422 | +0.21(+1.70%) |
Feb 07, 2003 | 12.72 | 12.80 | 12.35 | 12.38 | 1,321,635 | -0.06(-0.47%) |
Feb 06, 2003 | 12.84 | 12.85 | 12.34 | 12.44 | 1,858,958 | -0.49(-3.78%) |
Feb 05, 2003 | 12.88 | 13.29 | 12.78 | 12.93 | 2,491,396 | +0.38(+3.02%) |
Feb 04, 2003 | 12.88 | 12.88 | 12.30 | 12.55 | 3,588,959 | -0.32(-2.49%) |
Feb 03, 2003 | 13.23 | 13.29 | 12.79 | 12.87 | 1,514,596 | -0.28(-2.11%) |
Jan 31, 2003 | 12.98 | 13.22 | 12.57 | 13.15 | 2,563,237 | +0.18(+1.36%) |
Jan 30, 2003 | 13.43 | 13.52 | 12.90 | 12.97 | 1,316,529 | -0.42(-3.14%) |
Jan 29, 2003 | 13.75 | 13.75 | 12.97 | 13.39 | 2,975,164 | -0.36(-2.63%) |
Jan 28, 2003 | 13.68 | 13.85 | 13.44 | 13.75 | 1,465,436 | +0.32(+2.38%) |
Jan 27, 2003 | 13.98 | 14.04 | 13.35 | 13.43 | 2,426,442 | -0.54(-3.86%) |
Jan 24, 2003 | 14.44 | 14.58 | 13.83 | 13.97 | 1,853,971 | -0.46(-3.21%) |
Jan 23, 2003 | 14.60 | 14.70 | 13.87 | 14.43 | 2,776,978 | +0.13(+0.94%) |
Jan 22, 2003 | 14.16 | 14.48 | 14.02 | 14.30 | 1,868,576 | +0.14(+1.01%) |
Jan 21, 2003 | 14.70 | 14.78 | 14.15 | 14.16 | 1,763,368 | -0.54(-3.67%) |
Jan 17, 2003 | 14.98 | 14.98 | 14.55 | 14.70 | 2,885,630 | -0.28(-1.86%) |
Jan 16, 2003 | 15.53 | 15.82 | 14.91 | 14.97 | 1,963,810 | -0.55(-3.53%) |
Jan 15, 2003 | 15.92 | 16.09 | 15.24 | 15.52 | 2,559,437 | -0.48(-3.00%) |
Jan 14, 2003 | 15.83 | 16.30 | 15.80 | 16.00 | 1,603,893 | +0.10(+0.64%) |
Jan 13, 2003 | 16.78 | 16.78 | 15.89 | 15.90 | 3,101,628 | -0.88(-5.22%) |
Jan 10, 2003 | 16.46 | 17.18 | 16.44 | 16.78 | 2,087,780 | -0.11(-0.65%) |
Jan 09, 2003 | 16.15 | 17.05 | 16.15 | 16.88 | 1,541,789 | +0.74(+4.59%) |
Jan 08, 2003 | 16.63 | 16.70 | 16.08 | 16.14 | 1,495,360 | -0.73(-4.34%) |
Jan 07, 2003 | 16.83 | 17.26 | 16.71 | 16.88 | 2,420,148 | +0.12(+0.70%) |
Jan 06, 2003 | 16.19 | 16.83 | 15.93 | 16.76 | 2,242,743 | +0.82(+5.12%) |
Jan 03, 2003 | 15.82 | 16.22 | 15.60 | 15.94 | 949,131 | +0.02(+0.11%) |
Jan 02, 2003 | 15.22 | 15.97 | 15.06 | 15.92 | 2,237,043 | +0.83(+5.52%) |
Dec 31, 2002 | 14.80 | 15.20 | 14.65 | 15.09 | 1,257,038 | +0.29(+1.99%) |
Dec 30, 2002 | 14.87 | 15.03 | 14.70 | 14.80 | 1,243,501 | -0.03(-0.23%) |
Dec 27, 2002 | 15.20 | 15.31 | 14.65 | 14.83 | 1,130,455 | -0.36(-2.38%) |
Dec 26, 2002 | 15.45 | 15.78 | 15.06 | 15.19 | 1,053,152 | -0.26(-1.69%) |
Dec 24, 2002 | 15.41 | 15.67 | 15.20 | 15.45 | 568,196 | -0.13(-0.81%) |
Dec 23, 2002 | 15.41 | 15.72 | 15.33 | 15.58 | 1,781,892 | -0.13(-0.80%) |
Dec 20, 2002 | 15.38 | 15.88 | 15.16 | 15.71 | 3,088,091 | +0.34(+2.19%) |
Dec 19, 2002 | 15.39 | 15.87 | 14.57 | 15.37 | 5,970,991 | -0.03(-0.16%) |
Dec 18, 2002 | 16.51 | 16.51 | 15.24 | 15.39 | 3,292,333 | -1.11(-6.73%) |
Dec 17, 2002 | 15.97 | 16.69 | 15.87 | 16.51 | 2,375,619 | +0.55(+3.43%) |
Dec 16, 2002 | 15.48 | 15.98 | 15.41 | 15.96 | 1,673,359 | +0.55(+3.55%) |
Dec 13, 2002 | 15.99 | 15.99 | 15.27 | 15.41 | 1,674,190 | -0.57(-3.58%) |
Dec 12, 2002 | 16.38 | 16.80 | 15.84 | 15.98 | 1,994,684 | -0.21(-1.30%) |
Dec 11, 2002 | 16.32 | 16.78 | 15.72 | 16.19 | 1,831,528 | -0.12(-0.72%) |
Dec 10, 2002 | 15.63 | 16.37 | 15.60 | 16.31 | 2,240,249 | +0.69(+4.42%) |
Dec 09, 2002 | 16.17 | 16.22 | 15.38 | 15.62 | 1,966,897 | -0.77(-4.72%) |
Dec 06, 2002 | 16.51 | 16.69 | 15.96 | 16.40 | 1,534,427 | -0.11(-0.66%) |
Dec 05, 2002 | 16.97 | 17.14 | 16.17 | 16.51 | 2,112,123 | +0.01(+0.05%) |
Dec 04, 2002 | 16.63 | 16.92 | 15.94 | 16.50 | 3,884,279 | -0.81(-4.67%) |
Dec 03, 2002 | 17.81 | 17.81 | 17.20 | 17.31 | 2,008,933 | -0.69(-3.84%) |
Dec 02, 2002 | 18.61 | 19.11 | 17.82 | 18.00 | 2,509,445 | -0.07(-0.37%) |
Nov 29, 2002 | 18.74 | 18.80 | 18.06 | 18.06 | 912,320 | -0.21(-1.15%) |
Nov 27, 2002 | 18.11 | 18.51 | 18.06 | 18.27 | 2,259,842 | +0.48(+2.70%) |
Nov 26, 2002 | 19.20 | 19.20 | 17.73 | 17.79 | 3,125,971 | -1.40(-7.28%) |
Nov 25, 2002 | 18.50 | 19.92 | 18.48 | 19.19 | 5,444,117 | +0.70(+3.78%) |
Nov 22, 2002 | 17.61 | 18.70 | 17.05 | 18.49 | 6,018,014 | +0.89(+5.07%) |
Nov 21, 2002 | 15.58 | 17.65 | 15.58 | 17.60 | 6,965,008 | +2.37(+15.60%) |
Nov 20, 2002 | 14.19 | 15.23 | 13.90 | 15.23 | 1,794,360 | +1.04(+7.30%) |
Nov 19, 2002 | 14.19 | 14.53 | 13.97 | 14.19 | 1,996,465 | +0.09(+0.66%) |
Nov 18, 2002 | 14.61 | 14.79 | 13.98 | 14.10 | 2,406,730 | -0.23(-1.59%) |
Nov 15, 2002 | 13.94 | 14.40 | 13.73 | 14.32 | 1,145,298 | +0.01(+0.06%) |
Nov 14, 2002 | 13.98 | 14.33 | 13.74 | 14.32 | 1,653,885 | +0.84(+6.25%) |
Nov 13, 2002 | 12.99 | 13.55 | 12.76 | 13.47 | 1,634,410 | +0.50(+3.83%) |
Nov 12, 2002 | 12.91 | 13.30 | 12.91 | 12.98 | 2,154,634 | +0.35(+2.80%) |
Nov 11, 2002 | 13.31 | 13.31 | 12.34 | 12.62 | 1,967,847 | -0.78(-5.84%) |
Nov 08, 2002 | 13.73 | 14.22 | 13.25 | 13.41 | 3,093,553 | -0.20(-1.49%) |
Nov 07, 2002 | 15.21 | 15.21 | 13.39 | 13.61 | 4,268,657 | -1.60(-10.52%) |
Nov 06, 2002 | 14.99 | 15.37 | 14.82 | 15.21 | 2,863,544 | +0.58(+3.97%) |
Nov 05, 2002 | 14.78 | 14.90 | 14.41 | 14.63 | 2,458,384 | -0.33(-2.20%) |
Nov 04, 2002 | 15.20 | 15.33 | 14.02 | 14.96 | 4,646,386 | +1.06(+7.64%) |
Nov 01, 2002 | 12.94 | 13.94 | 12.63 | 13.90 | 2,533,313 | +0.93(+7.14%) |
Oct 31, 2002 | 13.04 | 13.13 | 12.57 | 12.97 | 1,711,714 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.05 | 12.46 | 13.05 | 2,174,227 | +0.35(+2.72%) |
Oct 29, 2002 | 13.23 | 13.39 | 12.24 | 12.71 | 2,128,154 | -0.61(-4.55%) |
Oct 28, 2002 | 13.98 | 14.32 | 13.14 | 13.31 | 2,727,699 | +0.13(+1.02%) |
Oct 25, 2002 | 12.51 | 13.26 | 12.21 | 13.18 | 1,993,496 | +0.63(+5.03%) |
Oct 24, 2002 | 12.59 | 13.05 | 12.41 | 12.55 | 3,670,418 | +0.13(+1.02%) |
Oct 23, 2002 | 11.75 | 12.46 | 11.64 | 12.42 | 1,900,400 | +0.58(+4.91%) |
Oct 22, 2002 | 11.92 | 12.62 | 11.62 | 11.84 | 2,268,748 | -0.42(-3.43%) |
Oct 21, 2002 | 11.19 | 12.30 | 10.97 | 12.26 | 1,810,510 | +1.07(+9.56%) |
Oct 18, 2002 | 11.71 | 11.86 | 11.07 | 11.19 | 2,891,092 | -0.45(-3.90%) |
Oct 17, 2002 | 11.54 | 12.00 | 11.43 | 11.65 | 2,324,202 | +0.74(+6.80%) |
Oct 16, 2002 | 11.64 | 11.69 | 10.86 | 10.91 | 2,191,920 | -1.20(-9.88%) |
Oct 15, 2002 | 11.50 | 12.11 | 11.47 | 12.10 | 1,947,304 | +1.24(+11.39%) |
Oct 14, 2002 | 10.91 | 11.14 | 10.70 | 10.86 | 1,278,056 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.41 | 10.77 | 11.16 | 2,415,755 | +0.71(+6.77%) |
Oct 10, 2002 | 9.853 | 10.66 | 9.600 | 10.45 | 2,421,573 | +0.74(+7.63%) |
Oct 09, 2002 | 9.558 | 10.19 | 9.373 | 9.710 | 3,295,777 | -0.08(-0.77%) |
Oct 08, 2002 | 10.30 | 10.44 | 9.466 | 9.786 | 2,914,842 | -0.28(-2.76%) |
Oct 07, 2002 | 10.24 | 10.78 | 9.904 | 10.06 | 3,757,696 | -0.32(-3.08%) |
Oct 04, 2002 | 12.30 | 12.30 | 10.19 | 10.38 | 5,461,217 | -2.00(-16.12%) |
Oct 03, 2002 | 12.04 | 12.38 | 11.58 | 12.38 | 2,742,305 | +0.54(+4.55%) |
Oct 02, 2002 | 12.72 | 12.80 | 11.79 | 11.84 | 4,032,710 | -0.99(-7.68%) |
Oct 01, 2002 | 12.47 | 12.91 | 11.87 | 12.83 | 688,723 | +0.38(+3.04%) |
Sep 30, 2002 | 12.67 | 12.68 | 12.09 | 12.45 | 1,993,140 | -0.45(-3.53%) |
Sep 27, 2002 | 13.01 | 13.40 | 12.64 | 12.90 | 1,553,070 | -0.12(-0.91%) |
Sep 26, 2002 | 13.26 | 13.45 | 12.63 | 13.02 | 3,165,513 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.50 | 12.47 | 13.26 | 3,134,877 | +0.93(+7.51%) |
Sep 24, 2002 | 12.63 | 12.66 | 12.22 | 12.33 | 3,468,789 | -0.43(-3.37%) |
Sep 23, 2002 | 12.95 | 13.10 | 12.42 | 12.76 | 2,473,821 | -0.19(-1.50%) |
Sep 20, 2002 | 14.36 | 14.37 | 12.88 | 12.95 | 6,795,083 | -1.09(-7.74%) |
Sep 19, 2002 | 13.64 | 14.41 | 13.56 | 14.04 | 3,927,739 | -0.13(-0.95%) |
Sep 18, 2002 | 14.02 | 14.69 | 13.49 | 14.17 | 4,692,222 | -0.60(-4.05%) |
Sep 17, 2002 | 15.37 | 15.39 | 14.59 | 14.77 | 3,075,504 | +0.30(+2.10%) |
Sep 16, 2002 | 15.07 | 15.20 | 14.47 | 14.47 | 2,170,664 | -0.60(-3.97%) |
Sep 13, 2002 | 15.62 | 15.86 | 15.04 | 15.07 | 1,448,693 | -0.89(-5.59%) |
Sep 12, 2002 | 16.07 | 16.30 | 15.68 | 15.96 | 1,575,632 | -0.17(-1.04%) |
Sep 11, 2002 | 16.72 | 16.78 | 16.10 | 16.13 | 1,320,210 | -0.04(-0.26%) |
Sep 10, 2002 | 16.51 | 16.83 | 16.08 | 16.17 | 2,056,669 | -0.34(-2.04%) |
Sep 09, 2002 | 16.04 | 16.59 | 15.74 | 16.51 | 1,377,208 | +0.17(+1.03%) |
Sep 06, 2002 | 16.26 | 16.37 | 15.75 | 16.34 | 2,146,915 | +0.91(+5.90%) |
Sep 05, 2002 | 15.37 | 15.54 | 14.97 | 15.43 | 1,163,941 | -0.19(-1.19%) |
Sep 04, 2002 | 14.91 | 15.79 | 14.73 | 15.61 | 1,379,702 | +0.69(+4.63%) |
Sep 03, 2002 | 15.37 | 15.50 | 14.81 | 14.92 | 2,313,396 | -0.83(-5.29%) |
Aug 30, 2002 | 15.24 | 15.98 | 15.24 | 15.76 | 1,604,130 | +0.29(+1.91%) |
Aug 29, 2002 | 14.95 | 15.55 | 14.76 | 15.46 | 2,379,419 | +0.31(+2.06%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.02 | 15.15 | 2,207,001 | -0.60(-3.80%) |
Aug 27, 2002 | 16.30 | 16.42 | 15.63 | 15.75 | 1,207,046 | -0.40(-2.45%) |
Aug 26, 2002 | 16.08 | 16.31 | 15.62 | 16.14 | 1,384,333 | +0.27(+1.70%) |
Aug 23, 2002 | 16.42 | 16.46 | 15.83 | 15.87 | 1,519,227 | -0.92(-5.47%) |
Aug 22, 2002 | 16.57 | 17.16 | 16.13 | 16.79 | 1,841,740 | +0.22(+1.32%) |
Aug 21, 2002 | 16.00 | 16.80 | 15.84 | 16.57 | 1,443,230 | +0.87(+5.52%) |
Aug 20, 2002 | 16.35 | 16.35 | 15.60 | 15.71 | 1,687,965 | -0.59(-3.62%) |
Aug 16, 2002 | 15.54 | 16.67 | 15.07 | 16.30 | 1,979,128 | +0.76(+4.88%) |
Aug 15, 2002 | 15.53 | 15.71 | 14.99 | 15.54 | 1,560,076 | +0.38(+2.50%) |
Aug 14, 2002 | 14.25 | 15.16 | 13.98 | 15.16 | 1,580,500 | +0.87(+6.07%) |
Aug 13, 2002 | 14.77 | 15.28 | 14.22 | 14.29 | 1,380,770 | -0.53(-3.58%) |
Aug 12, 2002 | 14.79 | 14.92 | 14.42 | 14.82 | 1,150,998 | +0.67(+4.70%) |
Aug 07, 2002 | 15.07 | 15.15 | 13.22 | 14.16 | 2,520,132 | +0.03(+0.18%) |
Aug 06, 2002 | 13.48 | 14.91 | 13.48 | 14.13 | 2,244,049 | +0.90(+6.81%) |
Aug 05, 2002 | 13.98 | 14.34 | 13.10 | 13.23 | 1,425,300 | -0.92(-6.49%) |
Aug 02, 2002 | 14.61 | 14.74 | 13.93 | 14.15 | 1,769,661 | -0.51(-3.50%) |
Aug 01, 2002 | 15.33 | 15.90 | 14.59 | 14.66 | 2,415,874 | -0.32(-2.14%) |
Jul 31, 2002 | 15.53 | 15.53 | 14.57 | 14.98 | 2,101,792 | -0.55(-3.53%) |
Jul 30, 2002 | 14.86 | 15.75 | 14.53 | 15.53 | 1,578,719 | +0.60(+4.00%) |
Jul 29, 2002 | 13.98 | 15.07 | 13.83 | 14.93 | 2,048,594 | +1.29(+9.44%) |
Jul 26, 2002 | 13.52 | 13.80 | 13.13 | 13.64 | 2,378,469 | +0.12(+0.87%) |
Jul 25, 2002 | 14.95 | 14.95 | 12.76 | 13.52 | 3,518,068 | -1.47(-9.78%) |
Jul 24, 2002 | 13.26 | 15.12 | 13.10 | 14.99 | 3,314,301 | +0.80(+5.64%) |
Jul 23, 2002 | 14.95 | 15.24 | 13.90 | 14.19 | 2,456,603 | -0.74(-4.96%) |
Jul 22, 2002 | 15.33 | 15.92 | 14.15 | 14.93 | 3,657,475 | -0.61(-3.90%) |
Jul 19, 2002 | 15.75 | 16.30 | 15.45 | 15.54 | 1,885,794 | -0.82(-4.99%) |
Jul 17, 2002 | 16.89 | 17.26 | 15.97 | 16.35 | 1,967,610 | +0.35(+2.21%) |
Jul 12, 2002 | 15.94 | 16.74 | 15.66 | 16.00 | 2,447,341 | +0.06(+0.37%) |
Jul 11, 2002 | 14.81 | 16.19 | 14.48 | 15.94 | 3,408,347 | +1.12(+7.56%) |
Jul 10, 2002 | 16.34 | 16.38 | 14.81 | 14.82 | 3,092,010 | -1.15(-7.17%) |
Jul 09, 2002 | 16.48 | 16.75 | 16.02 | 15.97 | 1,749,118 | -0.51(-3.12%) |
Jul 08, 2002 | 17.47 | 17.52 | 16.46 | 16.48 | 2,018,077 | -1.04(-5.96%) |
Jul 05, 2002 | 16.84 | 17.52 | 16.65 | 17.52 | 1,002,329 | +1.36(+8.39%) |
Jul 04, 2002 | 15.12 | 16.20 | 15.03 | 16.17 | 3,625,651 | +0.00(+0.00%) |
Jul 03, 2002 | 15.12 | 16.20 | 15.03 | 16.17 | 3,625,651 | +1.12(+7.44%) |
Jul 02, 2002 | 16.25 | 16.25 | 14.86 | 15.05 | 3,583,259 | -1.44(-8.73%) |
Jul 01, 2002 | 17.57 | 17.85 | 16.48 | 16.49 | 2,539,488 | -1.29(-7.25%) |
Jun 28, 2002 | 16.69 | 17.78 | 16.60 | 17.78 | 2,392,481 | +0.88(+5.18%) |
Jun 27, 2002 | 16.38 | 17.10 | 16.14 | 16.90 | 1,832,596 | +0.85(+5.30%) |
Jun 26, 2002 | 15.96 | 16.66 | 15.59 | 16.05 | 2,970,296 | -0.34(-2.06%) |
Jun 25, 2002 | 17.33 | 17.44 | 16.30 | 16.39 | 2,768,429 | -0.42(-2.51%) |
Jun 21, 2002 | 16.69 | 17.15 | 16.60 | 16.81 | 1,591,187 | +0.12(+0.71%) |
Jun 20, 2002 | 17.26 | 17.43 | 16.42 | 16.69 | 2,375,856 | -0.45(-2.60%) |
Jun 19, 2002 | 17.31 | 18.00 | 16.93 | 17.14 | 5,938,811 | +1.01(+6.27%) |
Jun 18, 2002 | 16.96 | 17.22 | 16.12 | 16.13 | 4,838,754 | -0.84(-4.96%) |
Jun 17, 2002 | 17.26 | 17.43 | 16.85 | 16.97 | 2,595,417 | -0.09(-0.54%) |
Jun 14, 2002 | 16.55 | 17.12 | 15.83 | 17.06 | 2,236,568 | -0.20(-1.17%) |
Jun 12, 2002 | 16.84 | 17.47 | 16.51 | 17.26 | 2,919,591 | +0.27(+1.59%) |
Jun 11, 2002 | 18.11 | 18.19 | 16.88 | 16.99 | 2,666,070 | -0.55(-3.12%) |
Jun 10, 2002 | 17.77 | 18.16 | 17.46 | 17.54 | 1,269,387 | -0.32(-1.79%) |
Jun 07, 2002 | 16.88 | 18.03 | 16.67 | 17.86 | 2,287,629 | +0.34(+1.92%) |
Jun 06, 2002 | 18.23 | 18.23 | 17.31 | 17.52 | 1,836,634 | -1.00(-5.41%) |