Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.88 | 15.01 | 14.86 | 14.99 | 10,109,838 | +0.11(+0.76%) |
May 29, 2003 | 14.96 | 15.02 | 14.72 | 14.88 | 10,231,751 | -0.11(-0.71%) |
May 28, 2003 | 14.87 | 15.01 | 14.79 | 14.98 | 13,495,508 | +0.11(+0.73%) |
May 27, 2003 | 14.66 | 14.89 | 14.63 | 14.87 | 14,854,310 | +0.21(+1.46%) |
May 23, 2003 | 14.55 | 14.66 | 14.53 | 14.66 | 5,833,412 | +0.04(+0.25%) |
May 22, 2003 | 14.60 | 14.66 | 14.54 | 14.62 | 9,009,871 | +0.02(+0.17%) |
May 21, 2003 | 14.50 | 14.60 | 14.46 | 14.60 | 9,301,786 | +0.01(+0.09%) |
May 20, 2003 | 14.69 | 14.69 | 14.48 | 14.58 | 10,208,471 | -0.11(-0.76%) |
May 19, 2003 | 14.71 | 14.74 | 14.63 | 14.70 | 8,732,045 | -0.05(-0.32%) |
May 16, 2003 | 14.69 | 14.77 | 14.66 | 14.74 | 11,828,557 | +0.07(+0.47%) |
May 15, 2003 | 14.53 | 14.73 | 14.49 | 14.67 | 11,169,373 | +0.21(+1.47%) |
May 14, 2003 | 14.44 | 14.48 | 14.32 | 14.46 | 11,630,066 | +0.13(+0.90%) |
May 13, 2003 | 14.49 | 14.58 | 14.30 | 14.33 | 12,247,286 | -0.17(-1.20%) |
May 12, 2003 | 14.57 | 14.59 | 14.48 | 14.51 | 8,775,542 | -0.10(-0.69%) |
May 09, 2003 | 14.55 | 14.63 | 14.48 | 14.61 | 6,620,328 | +0.06(+0.43%) |
May 08, 2003 | 14.55 | 14.64 | 14.51 | 14.55 | 7,311,369 | -0.12(-0.81%) |
May 07, 2003 | 14.64 | 14.72 | 14.59 | 14.67 | 9,821,905 | +0.02(+0.17%) |
May 06, 2003 | 14.66 | 14.70 | 14.58 | 14.64 | 8,767,884 | -0.07(-0.49%) |
May 05, 2003 | 14.69 | 14.76 | 14.57 | 14.71 | 9,872,446 | -0.00(-0.01%) |
May 02, 2003 | 14.59 | 14.72 | 14.52 | 14.72 | 9,641,793 | +0.05(+0.31%) |
May 01, 2003 | 14.70 | 14.77 | 14.42 | 14.67 | 9,000,988 | +0.00(+0.02%) |
Apr 30, 2003 | 14.68 | 14.77 | 14.62 | 14.67 | 15,626,523 | -0.16(-1.10%) |
Apr 29, 2003 | 14.79 | 14.85 | 14.64 | 14.83 | 12,715,025 | +0.03(+0.18%) |
Apr 28, 2003 | 14.59 | 14.86 | 14.44 | 14.80 | 12,933,732 | +0.25(+1.74%) |
Apr 25, 2003 | 14.58 | 14.65 | 14.49 | 14.55 | 7,326,378 | -0.12(-0.81%) |
Apr 24, 2003 | 14.56 | 14.67 | 14.54 | 14.67 | 9,758,498 | -0.11(-0.75%) |
Apr 23, 2003 | 14.83 | 14.89 | 14.75 | 14.78 | 9,115,855 | -0.09(-0.64%) |
Apr 22, 2003 | 14.50 | 14.93 | 14.45 | 14.88 | 11,564,209 | +0.28(+1.90%) |
Apr 21, 2003 | 14.62 | 14.66 | 14.55 | 14.60 | 7,476,777 | +0.03(+0.19%) |
Apr 17, 2003 | 14.54 | 14.62 | 14.38 | 14.57 | 10,955,567 | +0.03(+0.18%) |
Apr 16, 2003 | 14.64 | 14.67 | 14.49 | 14.54 | 9,514,673 | -0.13(-0.87%) |
Apr 15, 2003 | 14.59 | 14.69 | 14.59 | 14.67 | 10,420,439 | -0.01(-0.08%) |
Apr 14, 2003 | 14.56 | 14.73 | 14.55 | 14.68 | 9,055,511 | +0.12(+0.84%) |
Apr 11, 2003 | 14.55 | 14.64 | 14.51 | 14.56 | 7,707,430 | +0.07(+0.48%) |
Apr 10, 2003 | 14.57 | 14.58 | 14.43 | 14.49 | 10,838,555 | -0.08(-0.58%) |
Apr 09, 2003 | 14.56 | 14.77 | 14.52 | 14.57 | 9,791,580 | -0.10(-0.68%) |
Apr 08, 2003 | 14.53 | 14.70 | 14.53 | 14.67 | 9,328,129 | +0.08(+0.55%) |
Apr 07, 2003 | 14.76 | 14.87 | 14.58 | 14.59 | 11,717,365 | -0.12(-0.82%) |
Apr 04, 2003 | 14.49 | 14.76 | 14.49 | 14.72 | 9,925,744 | +0.12(+0.79%) |
Apr 03, 2003 | 14.71 | 14.72 | 14.60 | 14.60 | 9,634,441 | -0.11(-0.75%) |
Apr 02, 2003 | 14.69 | 14.72 | 14.60 | 14.71 | 14,382,589 | +0.10(+0.67%) |
Apr 01, 2003 | 14.54 | 14.69 | 14.48 | 14.61 | 13,226,566 | +0.08(+0.53%) |
Mar 31, 2003 | 14.45 | 14.69 | 14.36 | 14.54 | 15,441,204 | +0.07(+0.46%) |
Mar 28, 2003 | 14.49 | 14.52 | 14.35 | 14.47 | 9,094,107 | -0.02(-0.16%) |
Mar 27, 2003 | 14.33 | 14.58 | 14.28 | 14.49 | 10,422,889 | +0.07(+0.51%) |
Mar 26, 2003 | 14.37 | 14.51 | 14.35 | 14.42 | 9,630,153 | +0.05(+0.35%) |
Mar 25, 2003 | 14.29 | 14.49 | 14.23 | 14.37 | 11,283,627 | +0.08(+0.53%) |
Mar 24, 2003 | 14.36 | 14.39 | 14.21 | 14.29 | 11,294,348 | -0.22(-1.51%) |
Mar 21, 2003 | 14.47 | 14.54 | 14.36 | 14.51 | 17,467,766 | +0.15(+1.02%) |
Mar 20, 2003 | 14.28 | 14.46 | 14.24 | 14.36 | 14,975,303 | +0.01(+0.09%) |
Mar 19, 2003 | 14.14 | 14.35 | 14.11 | 14.35 | 14,224,225 | +0.21(+1.50%) |
Mar 18, 2003 | 13.96 | 14.20 | 13.91 | 14.14 | 17,000,946 | +0.18(+1.31%) |
Mar 17, 2003 | 13.59 | 13.96 | 13.52 | 13.96 | 15,799,896 | +0.34(+2.52%) |
Mar 14, 2003 | 13.66 | 13.71 | 13.52 | 13.61 | 10,432,998 | -0.01(-0.10%) |
Mar 13, 2003 | 13.51 | 13.63 | 13.35 | 13.63 | 13,275,270 | +0.25(+1.87%) |
Mar 12, 2003 | 13.17 | 13.38 | 13.13 | 13.38 | 12,224,006 | +0.20(+1.55%) |
Mar 11, 2003 | 13.02 | 13.36 | 13.00 | 13.17 | 14,464,680 | +0.15(+1.14%) |
Mar 10, 2003 | 13.18 | 13.18 | 13.01 | 13.02 | 8,902,355 | -0.19(-1.45%) |
Mar 07, 2003 | 13.08 | 13.23 | 12.99 | 13.22 | 12,694,195 | +0.13(+1.01%) |
Mar 06, 2003 | 13.11 | 13.26 | 13.08 | 13.08 | 10,997,531 | -0.14(-1.04%) |
Mar 05, 2003 | 13.02 | 13.22 | 13.01 | 13.22 | 11,309,970 | +0.18(+1.38%) |
Mar 04, 2003 | 13.22 | 13.24 | 13.02 | 13.04 | 10,807,924 | -0.15(-1.15%) |
Mar 03, 2003 | 13.44 | 13.44 | 13.18 | 13.19 | 12,563,706 | -0.17(-1.27%) |
Feb 28, 2003 | 13.48 | 13.54 | 13.31 | 13.36 | 11,593,002 | -0.12(-0.90%) |
Feb 27, 2003 | 13.50 | 13.55 | 13.39 | 13.48 | 12,991,012 | +0.01(+0.06%) |
Feb 26, 2003 | 13.53 | 13.57 | 13.43 | 13.47 | 8,167,818 | -0.09(-0.64%) |
Feb 25, 2003 | 13.43 | 13.56 | 13.33 | 13.56 | 12,336,729 | +0.03(+0.23%) |
Feb 24, 2003 | 13.66 | 13.68 | 13.48 | 13.53 | 10,074,612 | -0.22(-1.60%) |
Feb 21, 2003 | 13.74 | 13.79 | 13.58 | 13.75 | 10,629,650 | +0.13(+0.95%) |
Feb 20, 2003 | 13.70 | 13.74 | 13.56 | 13.62 | 7,525,175 | -0.09(-0.65%) |
Feb 19, 2003 | 13.77 | 13.79 | 13.60 | 13.71 | 6,848,531 | -0.10(-0.72%) |
Feb 18, 2003 | 13.70 | 13.87 | 13.69 | 13.81 | 9,609,324 | +0.15(+1.09%) |
Feb 14, 2003 | 13.50 | 13.66 | 13.41 | 13.66 | 10,313,842 | +0.16(+1.21%) |
Feb 13, 2003 | 13.56 | 13.60 | 13.31 | 13.50 | 11,577,074 | -0.10(-0.74%) |
Feb 12, 2003 | 13.59 | 13.65 | 13.50 | 13.60 | 8,479,031 | +0.02(+0.16%) |
Feb 11, 2003 | 13.86 | 13.90 | 13.54 | 13.58 | 10,616,785 | -0.27(-1.98%) |
Feb 10, 2003 | 13.77 | 13.88 | 13.71 | 13.85 | 11,170,291 | +0.15(+1.06%) |
Feb 07, 2003 | 13.85 | 13.94 | 13.62 | 13.71 | 11,664,986 | -0.14(-1.03%) |
Feb 06, 2003 | 13.89 | 13.94 | 13.75 | 13.85 | 10,875,619 | -0.07(-0.53%) |
Feb 05, 2003 | 14.02 | 14.08 | 13.84 | 13.92 | 11,144,561 | -0.10(-0.71%) |
Feb 04, 2003 | 13.90 | 14.04 | 13.80 | 14.02 | 10,538,369 | +0.03(+0.22%) |
Feb 03, 2003 | 13.97 | 14.05 | 13.91 | 13.99 | 9,321,390 | +0.02(+0.18%) |
Jan 31, 2003 | 13.76 | 14.03 | 13.76 | 13.97 | 12,031,335 | +0.17(+1.27%) |
Jan 30, 2003 | 13.95 | 13.95 | 13.75 | 13.79 | 11,516,731 | -0.09(-0.67%) |
Jan 29, 2003 | 13.83 | 14.04 | 13.71 | 13.89 | 15,544,738 | +0.01(+0.08%) |
Jan 28, 2003 | 13.75 | 13.92 | 13.71 | 13.87 | 16,469,188 | +0.32(+2.35%) |
Jan 27, 2003 | 13.73 | 13.76 | 13.45 | 13.56 | 14,355,633 | -0.19(-1.39%) |
Jan 24, 2003 | 13.87 | 13.95 | 13.73 | 13.75 | 9,755,741 | -0.20(-1.42%) |
Jan 23, 2003 | 13.83 | 14.06 | 13.83 | 13.94 | 10,054,089 | +0.05(+0.35%) |
Jan 22, 2003 | 14.00 | 14.11 | 13.83 | 13.90 | 13,254,441 | -0.14(-1.02%) |
Jan 21, 2003 | 14.21 | 14.28 | 14.04 | 14.04 | 13,533,185 | -0.17(-1.18%) |
Jan 17, 2003 | 14.18 | 14.24 | 14.09 | 14.21 | 11,365,412 | +0.03(+0.20%) |
Jan 16, 2003 | 14.08 | 14.20 | 14.06 | 14.18 | 9,435,645 | +0.16(+1.13%) |
Jan 15, 2003 | 14.08 | 14.10 | 13.91 | 14.02 | 7,830,262 | -0.08(-0.53%) |
Jan 14, 2003 | 14.01 | 14.11 | 13.98 | 14.10 | 8,386,525 | +0.03(+0.20%) |
Jan 13, 2003 | 14.06 | 14.10 | 13.87 | 14.07 | 10,126,992 | +0.01(+0.07%) |
Jan 10, 2003 | 14.00 | 14.11 | 13.90 | 14.06 | 10,069,099 | +0.06(+0.41%) |
Jan 09, 2003 | 13.94 | 14.02 | 13.82 | 14.00 | 13,996,635 | +0.09(+0.68%) |
Jan 08, 2003 | 14.10 | 14.20 | 13.81 | 13.91 | 16,143,578 | -0.21(-1.49%) |
Jan 07, 2003 | 14.21 | 14.27 | 14.12 | 14.12 | 10,168,956 | -0.22(-1.54%) |
Jan 06, 2003 | 14.22 | 14.37 | 14.20 | 14.34 | 8,257,567 | +0.16(+1.14%) |
Jan 03, 2003 | 14.31 | 14.35 | 14.14 | 14.18 | 8,452,689 | -0.16(-1.09%) |
Jan 02, 2003 | 14.05 | 14.35 | 14.04 | 14.33 | 10,121,784 | +0.31(+2.18%) |
Dec 31, 2002 | 14.06 | 14.11 | 13.89 | 14.03 | 8,275,027 | -0.03(-0.19%) |
Dec 30, 2002 | 14.06 | 14.28 | 14.04 | 14.05 | 10,576,658 | -0.07(-0.52%) |
Dec 27, 2002 | 14.19 | 14.29 | 14.07 | 14.13 | 5,118,172 | -0.14(-1.01%) |
Dec 26, 2002 | 14.29 | 14.40 | 14.22 | 14.27 | 5,086,928 | -0.02(-0.11%) |
Dec 24, 2002 | 14.32 | 14.33 | 14.22 | 14.29 | 2,902,615 | -0.03(-0.18%) |
Dec 23, 2002 | 14.35 | 14.37 | 14.29 | 14.31 | 9,191,820 | +0.00(+0.01%) |
Dec 20, 2002 | 14.15 | 14.33 | 14.09 | 14.31 | 17,023,002 | +0.32(+2.31%) |
Dec 19, 2002 | 14.26 | 14.26 | 13.93 | 13.99 | 14,206,459 | -0.27(-1.91%) |
Dec 18, 2002 | 14.23 | 14.34 | 14.17 | 14.26 | 9,422,780 | -0.00(-0.03%) |
Dec 17, 2002 | 14.36 | 14.37 | 14.21 | 14.27 | 10,653,849 | -0.11(-0.74%) |
Dec 16, 2002 | 14.27 | 14.37 | 14.09 | 14.37 | 10,543,576 | +0.10(+0.73%) |
Dec 13, 2002 | 14.32 | 14.41 | 14.23 | 14.27 | 12,529,399 | -0.05(-0.33%) |
Dec 12, 2002 | 14.36 | 14.41 | 14.08 | 14.32 | 15,882,600 | +0.04(+0.27%) |
Dec 11, 2002 | 14.31 | 14.35 | 14.11 | 14.28 | 12,071,156 | -0.03(-0.22%) |
Dec 10, 2002 | 14.20 | 14.35 | 14.10 | 14.31 | 12,129,968 | +0.21(+1.47%) |
Dec 09, 2002 | 14.04 | 14.18 | 13.96 | 14.10 | 12,933,119 | +0.07(+0.50%) |
Dec 06, 2002 | 13.95 | 14.05 | 13.84 | 14.03 | 9,316,796 | +0.12(+0.84%) |
Dec 05, 2002 | 14.05 | 14.28 | 13.90 | 13.91 | 14,192,675 | -0.13(-0.95%) |
Dec 04, 2002 | 13.79 | 14.17 | 13.79 | 14.05 | 16,056,892 | +0.25(+1.85%) |
Dec 03, 2002 | 13.38 | 13.84 | 13.38 | 13.79 | 16,188,300 | +0.28(+2.04%) |
Dec 02, 2002 | 13.65 | 13.67 | 13.43 | 13.52 | 21,296,670 | -0.28(-2.05%) |
Nov 29, 2002 | 13.79 | 13.86 | 13.69 | 13.80 | 6,646,977 | -0.08(-0.59%) |
Nov 27, 2002 | 13.78 | 13.96 | 13.65 | 13.88 | 11,427,288 | +0.10(+0.72%) |
Nov 26, 2002 | 13.92 | 13.92 | 13.75 | 13.78 | 13,831,839 | -0.20(-1.42%) |
Nov 25, 2002 | 14.05 | 14.08 | 13.95 | 13.98 | 11,486,712 | -0.15(-1.09%) |
Nov 22, 2002 | 14.14 | 14.28 | 14.11 | 14.13 | 11,391,143 | -0.02(-0.17%) |
Nov 21, 2002 | 14.36 | 14.38 | 14.12 | 14.16 | 13,017,355 | -0.21(-1.43%) |
Nov 20, 2002 | 14.13 | 14.41 | 14.08 | 14.36 | 9,890,212 | +0.15(+1.02%) |
Nov 19, 2002 | 14.04 | 14.34 | 14.02 | 14.22 | 9,642,712 | +0.16(+1.10%) |
Nov 18, 2002 | 14.25 | 14.25 | 13.95 | 14.06 | 11,918,612 | -0.18(-1.30%) |
Nov 15, 2002 | 14.12 | 14.26 | 14.00 | 14.25 | 13,400,551 | +0.13(+0.93%) |
Nov 14, 2002 | 14.05 | 14.15 | 13.90 | 14.12 | 11,453,018 | +0.11(+0.79%) |
Nov 13, 2002 | 14.02 | 14.23 | 13.94 | 14.01 | 11,552,569 | +0.06(+0.46%) |
Nov 12, 2002 | 14.12 | 14.24 | 13.90 | 13.94 | 11,100,759 | -0.14(-0.97%) |
Nov 11, 2002 | 14.14 | 14.32 | 14.06 | 14.08 | 8,641,990 | -0.24(-1.64%) |
Nov 08, 2002 | 14.45 | 14.54 | 14.23 | 14.31 | 9,211,118 | -0.05(-0.36%) |
Nov 07, 2002 | 14.32 | 14.44 | 14.20 | 14.37 | 9,560,314 | +0.02(+0.17%) |
Nov 06, 2002 | 14.48 | 14.49 | 14.20 | 14.34 | 12,577,797 | -0.14(-0.99%) |
Nov 05, 2002 | 14.11 | 14.52 | 14.10 | 14.49 | 11,684,590 | +0.37(+2.59%) |
Nov 04, 2002 | 14.36 | 14.37 | 14.08 | 14.12 | 14,304,785 | -0.24(-1.69%) |
Nov 01, 2002 | 14.33 | 14.40 | 14.15 | 14.36 | 13,177,556 | -0.08(-0.52%) |
Oct 31, 2002 | 14.52 | 14.60 | 14.28 | 14.44 | 12,492,029 | -0.08(-0.55%) |
Oct 30, 2002 | 14.53 | 14.67 | 14.37 | 14.52 | 13,590,465 | -0.01(-0.08%) |
Oct 29, 2002 | 14.37 | 14.56 | 14.21 | 14.53 | 24,712,972 | +0.53(+3.80%) |
Oct 28, 2002 | 14.48 | 14.48 | 13.83 | 14.00 | 22,418,692 | -0.48(-3.33%) |
Oct 25, 2002 | 14.46 | 14.56 | 14.29 | 14.48 | 10,641,290 | -0.02(-0.11%) |
Oct 24, 2002 | 14.89 | 14.89 | 14.45 | 14.49 | 10,827,528 | -0.36(-2.42%) |
Oct 23, 2002 | 14.76 | 14.85 | 14.55 | 14.85 | 12,805,693 | +0.11(+0.73%) |
Oct 22, 2002 | 14.93 | 14.98 | 14.61 | 14.75 | 14,567,601 | -0.30(-2.01%) |
Oct 21, 2002 | 14.85 | 15.05 | 14.71 | 15.05 | 10,398,384 | +0.07(+0.48%) |
Oct 18, 2002 | 14.69 | 14.98 | 14.66 | 14.98 | 10,503,756 | +0.23(+1.56%) |
Oct 17, 2002 | 14.84 | 14.87 | 14.66 | 14.75 | 11,761,474 | -0.03(-0.18%) |
Oct 16, 2002 | 14.69 | 14.85 | 14.65 | 14.77 | 10,997,225 | +0.01(+0.09%) |
Oct 15, 2002 | 15.02 | 15.04 | 14.56 | 14.76 | 21,895,204 | -0.14(-0.95%) |
Oct 14, 2002 | 14.69 | 14.90 | 14.65 | 14.90 | 9,794,030 | +0.17(+1.16%) |
Oct 11, 2002 | 14.59 | 14.76 | 14.45 | 14.73 | 14,799,480 | +0.20(+1.41%) |
Oct 10, 2002 | 14.45 | 14.64 | 14.28 | 14.53 | 14,408,013 | +0.13(+0.91%) |
Oct 09, 2002 | 14.58 | 14.69 | 14.35 | 14.40 | 16,006,657 | -0.18(-1.24%) |
Oct 08, 2002 | 14.60 | 14.83 | 14.54 | 14.58 | 14,909,752 | +0.06(+0.42%) |
Oct 07, 2002 | 14.45 | 14.82 | 14.44 | 14.52 | 16,212,499 | +0.07(+0.46%) |
Oct 04, 2002 | 14.69 | 14.71 | 14.26 | 14.45 | 15,981,539 | -0.21(-1.44%) |
Oct 03, 2002 | 14.78 | 15.07 | 14.61 | 14.66 | 15,836,041 | -0.12(-0.83%) |
Oct 02, 2002 | 14.76 | 14.89 | 14.69 | 14.78 | 10,971,188 | -0.10(-0.67%) |
Oct 01, 2002 | 14.61 | 14.88 | 14.45 | 14.88 | 15,928,547 | +0.29(+2.00%) |
Sep 30, 2002 | 14.43 | 14.66 | 14.23 | 14.59 | 20,773,796 | +0.20(+1.42%) |
Sep 27, 2002 | 14.82 | 14.87 | 14.36 | 14.39 | 13,476,517 | -0.43(-2.89%) |
Sep 26, 2002 | 14.68 | 14.82 | 14.55 | 14.81 | 12,614,860 | +0.27(+1.85%) |
Sep 25, 2002 | 14.43 | 14.69 | 14.36 | 14.54 | 13,093,933 | +0.17(+1.20%) |
Sep 24, 2002 | 14.72 | 14.74 | 14.36 | 14.37 | 15,750,273 | -0.44(-2.98%) |
Sep 23, 2002 | 14.69 | 14.85 | 14.61 | 14.81 | 10,802,717 | -0.06(-0.38%) |
Sep 20, 2002 | 14.87 | 14.93 | 14.73 | 14.87 | 19,347,606 | -0.00(-0.03%) |
Sep 19, 2002 | 14.94 | 15.10 | 14.87 | 14.87 | 10,674,678 | -0.16(-1.06%) |
Sep 18, 2002 | 14.91 | 15.16 | 14.80 | 15.03 | 10,462,404 | +0.01(+0.04%) |
Sep 17, 2002 | 15.19 | 15.26 | 14.98 | 15.03 | 12,631,401 | -0.15(-1.01%) |
Sep 16, 2002 | 15.02 | 15.18 | 14.99 | 15.18 | 11,122,813 | +0.16(+1.09%) |
Sep 13, 2002 | 14.85 | 15.02 | 14.80 | 15.02 | 9,390,923 | +0.13(+0.88%) |
Sep 12, 2002 | 14.86 | 14.90 | 14.74 | 14.89 | 8,774,010 | -0.11(-0.74%) |
Sep 11, 2002 | 14.97 | 15.02 | 14.83 | 15.00 | 7,506,796 | +0.06(+0.42%) |
Sep 10, 2002 | 14.85 | 14.99 | 14.71 | 14.94 | 9,471,177 | +0.11(+0.72%) |
Sep 09, 2002 | 14.57 | 14.83 | 14.53 | 14.83 | 8,398,165 | +0.15(+1.00%) |
Sep 06, 2002 | 14.85 | 14.85 | 14.56 | 14.68 | 10,896,755 | +0.02(+0.11%) |
Sep 05, 2002 | 14.45 | 14.79 | 14.40 | 14.67 | 17,667,482 | +0.21(+1.46%) |
Sep 04, 2002 | 14.20 | 14.51 | 14.12 | 14.46 | 14,646,017 | +0.33(+2.33%) |
Sep 03, 2002 | 14.47 | 14.47 | 14.10 | 14.13 | 12,475,182 | -0.34(-2.38%) |
Aug 30, 2002 | 14.34 | 14.64 | 14.28 | 14.47 | 9,378,058 | +0.13(+0.89%) |
Aug 29, 2002 | 14.54 | 14.59 | 14.32 | 14.34 | 12,190,618 | -0.30(-2.07%) |
Aug 28, 2002 | 14.20 | 14.77 | 14.20 | 14.65 | 8,103,492 | -0.11(-0.75%) |
Aug 27, 2002 | 14.73 | 14.84 | 14.57 | 14.76 | 10,438,818 | +0.00(+0.01%) |
Aug 26, 2002 | 14.73 | 14.77 | 14.55 | 14.76 | 9,911,042 | +0.02(+0.17%) |
Aug 23, 2002 | 14.72 | 14.85 | 14.68 | 14.73 | 7,768,693 | -0.08(-0.56%) |
Aug 22, 2002 | 14.72 | 14.87 | 14.65 | 14.81 | 8,957,491 | -0.02(-0.14%) |
Aug 21, 2002 | 14.73 | 14.85 | 14.66 | 14.84 | 9,242,362 | +0.11(+0.75%) |
Aug 20, 2002 | 14.75 | 14.84 | 14.69 | 14.73 | 10,339,879 | -0.17(-1.14%) |
Aug 19, 2002 | 14.79 | 14.94 | 14.70 | 14.89 | 11,679,076 | +0.04(+0.29%) |
Aug 16, 2002 | 14.69 | 14.85 | 14.54 | 14.85 | 14,765,173 | -0.05(-0.36%) |
Aug 15, 2002 | 15.03 | 15.16 | 14.80 | 14.91 | 13,792,631 | -0.26(-1.69%) |
Aug 14, 2002 | 14.70 | 15.16 | 14.58 | 15.16 | 13,672,251 | +0.46(+3.14%) |
Aug 13, 2002 | 14.68 | 14.97 | 14.64 | 14.70 | 14,011,951 | -0.13(-0.87%) |
Aug 12, 2002 | 14.69 | 14.92 | 14.68 | 14.83 | 9,501,502 | -0.05(-0.32%) |
Aug 09, 2002 | 14.63 | 14.93 | 14.61 | 14.88 | 13,163,772 | +0.05(+0.32%) |
Aug 08, 2002 | 14.52 | 14.84 | 14.42 | 14.83 | 15,164,298 | +0.31(+2.16%) |
Aug 07, 2002 | 14.40 | 14.54 | 14.12 | 14.52 | 16,704,436 | +0.20(+1.38%) |
Aug 06, 2002 | 14.48 | 14.58 | 14.22 | 14.32 | 19,989,024 | -0.05(-0.32%) |
Aug 05, 2002 | 14.59 | 14.59 | 14.23 | 14.36 | 24,383,992 | -0.30(-2.05%) |
Aug 02, 2002 | 14.34 | 14.67 | 14.34 | 14.66 | 22,225,104 | +0.32(+2.24%) |
Aug 01, 2002 | 14.49 | 14.66 | 14.24 | 14.34 | 15,726,994 | -0.18(-1.26%) |
Jul 31, 2002 | 14.30 | 14.53 | 14.16 | 14.53 | 15,552,089 | +0.28(+1.96%) |
Jul 30, 2002 | 14.10 | 14.29 | 14.00 | 14.25 | 13,238,512 | +0.01(+0.07%) |
Jul 29, 2002 | 13.81 | 14.24 | 13.79 | 14.24 | 15,051,881 | +0.49(+3.59%) |
Jul 26, 2002 | 13.76 | 13.82 | 13.59 | 13.74 | 13,943,950 | -0.13(-0.96%) |
Jul 25, 2002 | 13.43 | 13.88 | 13.23 | 13.88 | 20,058,250 | +0.45(+3.37%) |
Jul 24, 2002 | 12.75 | 13.44 | 12.75 | 13.43 | 24,717,566 | +0.50(+3.84%) |
Jul 23, 2002 | 12.90 | 13.07 | 12.73 | 12.93 | 20,739,182 | +0.23(+1.77%) |
Jul 22, 2002 | 12.24 | 12.89 | 12.24 | 12.70 | 26,429,546 | +0.55(+4.53%) |
Jul 19, 2002 | 12.90 | 12.97 | 12.09 | 12.15 | 26,536,142 | -0.97(-7.38%) |
Jul 18, 2002 | 13.08 | 13.40 | 13.08 | 13.12 | 13,628,754 | +0.05(+0.40%) |
Jul 17, 2002 | 13.38 | 13.42 | 13.02 | 13.07 | 17,921,108 | -0.19(-1.45%) |
Jul 16, 2002 | 13.30 | 13.38 | 12.95 | 13.26 | 16,273,761 | -0.17(-1.28%) |
Jul 15, 2002 | 13.48 | 13.58 | 12.93 | 13.43 | 21,313,212 | -0.22(-1.59%) |
Jul 12, 2002 | 14.06 | 14.06 | 13.40 | 13.65 | 21,187,318 | -0.38(-2.70%) |
Jul 11, 2002 | 14.22 | 14.31 | 13.89 | 14.03 | 19,390,796 | -0.33(-2.27%) |
Jul 10, 2002 | 14.35 | 14.51 | 14.26 | 14.36 | 15,132,748 | +0.01(+0.06%) |
Jul 09, 2002 | 14.71 | 14.77 | 14.14 | 14.35 | 10,753,707 | -0.40(-2.71%) |
Jul 08, 2002 | 14.67 | 14.77 | 14.53 | 14.75 | 8,655,774 | +0.08(+0.52%) |
Jul 05, 2002 | 14.39 | 14.67 | 14.28 | 14.67 | 5,536,289 | +0.25(+1.72%) |
Jul 04, 2002 | 14.44 | 14.63 | 14.20 | 14.42 | 11,671,725 | +0.00(+0.00%) |
Jul 03, 2002 | 14.44 | 14.63 | 14.20 | 14.42 | 11,671,725 | -0.15(-1.03%) |
Jul 02, 2002 | 14.53 | 14.63 | 14.42 | 14.57 | 12,708,592 | -0.12(-0.83%) |
Jul 01, 2002 | 14.58 | 14.85 | 14.54 | 14.70 | 12,095,967 | +0.12(+0.82%) |
Jun 28, 2002 | 14.97 | 15.05 | 14.58 | 14.58 | 21,669,452 | -0.48(-3.19%) |
Jun 27, 2002 | 14.96 | 15.09 | 14.62 | 15.06 | 14,570,665 | +0.19(+1.27%) |
Jun 26, 2002 | 14.53 | 15.01 | 14.35 | 14.87 | 20,935,834 | +0.34(+2.34%) |
Jun 25, 2002 | 15.21 | 15.26 | 14.53 | 14.53 | 18,107,346 | -0.72(-4.71%) |
Jun 24, 2002 | 15.30 | 15.41 | 15.18 | 15.25 | 16,425,079 | -0.07(-0.48%) |
Jun 21, 2002 | 15.32 | 15.44 | 15.22 | 15.32 | 19,390,182 | +0.00(+0.00%) |
Jun 20, 2002 | 15.34 | 15.47 | 15.28 | 15.32 | 10,626,281 | -0.09(-0.58%) |
Jun 19, 2002 | 15.31 | 15.47 | 15.24 | 15.41 | 12,552,679 | +0.08(+0.54%) |
Jun 18, 2002 | 15.20 | 15.33 | 15.18 | 15.33 | 9,063,782 | -0.00(-0.01%) |
Jun 17, 2002 | 14.94 | 15.33 | 14.94 | 15.33 | 12,023,371 | +0.38(+2.57%) |
Jun 14, 2002 | 15.05 | 15.07 | 14.69 | 14.94 | 12,681,636 | +0.01(+0.08%) |
Jun 13, 2002 | 15.14 | 15.19 | 14.92 | 14.93 | 12,272,097 | -0.25(-1.63%) |
Jun 12, 2002 | 14.77 | 15.18 | 14.73 | 15.18 | 27,103,126 | +0.65(+4.49%) |
Jun 11, 2002 | 14.71 | 14.77 | 14.52 | 14.53 | 8,702,639 | -0.03(-0.22%) |
Jun 10, 2002 | 14.52 | 14.64 | 14.39 | 14.56 | 8,684,873 | -0.02(-0.16%) |
Jun 07, 2002 | 14.59 | 14.67 | 14.38 | 14.58 | 9,265,641 | -0.03(-0.23%) |
Jun 06, 2002 | 14.71 | 14.81 | 14.57 | 14.62 | 8,319,442 | -0.16(-1.09%) |
Jun 05, 2002 | 14.68 | 14.81 | 14.49 | 14.78 | 9,536,728 | +0.16(+1.11%) |
Jun 04, 2002 | 14.52 | 14.65 | 14.39 | 14.62 | 12,015,407 | +0.10(+0.72%) |