Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.17 | 15.33 | 15.05 | 15.25 | 2,033,027 | +0.01(+0.09%) |
Apr 29, 2003 | 15.31 | 15.36 | 15.11 | 15.23 | 1,615,293 | +0.06(+0.43%) |
Apr 28, 2003 | 14.79 | 15.23 | 14.73 | 15.17 | 1,962,639 | +0.36(+2.43%) |
Apr 25, 2003 | 14.82 | 14.97 | 14.77 | 14.81 | 1,422,353 | -0.01(-0.10%) |
Apr 24, 2003 | 14.74 | 14.97 | 14.67 | 14.82 | 1,908,110 | +0.24(+1.63%) |
Apr 23, 2003 | 14.54 | 14.72 | 14.44 | 14.59 | 1,294,237 | +0.07(+0.50%) |
Apr 22, 2003 | 14.36 | 14.67 | 14.31 | 14.51 | 1,482,447 | +0.09(+0.65%) |
Apr 21, 2003 | 14.31 | 14.47 | 14.27 | 14.42 | 1,582,742 | +0.15(+1.06%) |
Apr 17, 2003 | 14.16 | 14.27 | 14.05 | 14.27 | 1,261,269 | +0.10(+0.71%) |
Apr 16, 2003 | 14.30 | 14.36 | 14.13 | 14.17 | 1,573,144 | -0.05(-0.35%) |
Apr 15, 2003 | 14.20 | 14.36 | 14.19 | 14.22 | 2,317,776 | -0.06(-0.40%) |
Apr 14, 2003 | 14.20 | 14.28 | 14.05 | 14.28 | 1,106,167 | +0.26(+1.85%) |
Apr 11, 2003 | 14.17 | 14.25 | 13.95 | 14.02 | 1,359,478 | +0.06(+0.41%) |
Apr 10, 2003 | 13.79 | 14.02 | 13.64 | 13.96 | 2,314,437 | +0.24(+1.73%) |
Apr 09, 2003 | 13.98 | 14.07 | 13.72 | 13.72 | 1,809,067 | -0.24(-1.75%) |
Apr 08, 2003 | 14.09 | 14.11 | 13.85 | 13.97 | 1,451,983 | -0.04(-0.26%) |
Apr 07, 2003 | 14.06 | 14.35 | 13.99 | 14.00 | 2,207,465 | +0.35(+2.53%) |
Apr 04, 2003 | 13.46 | 13.72 | 13.46 | 13.66 | 1,385,769 | +0.26(+1.93%) |
Apr 03, 2003 | 13.66 | 13.66 | 13.40 | 13.40 | 1,093,508 | -0.32(-2.31%) |
Apr 02, 2003 | 13.74 | 13.74 | 13.51 | 13.72 | 2,901,045 | +0.26(+1.92%) |
Apr 01, 2003 | 13.34 | 13.46 | 13.16 | 13.46 | 2,168,516 | +0.12(+0.86%) |
Mar 31, 2003 | 13.44 | 13.56 | 13.31 | 13.34 | 1,163,061 | -0.36(-2.62%) |
Mar 28, 2003 | 13.67 | 13.77 | 13.54 | 13.70 | 1,060,818 | -0.03(-0.21%) |
Mar 27, 2003 | 13.95 | 13.95 | 13.67 | 13.73 | 1,515,693 | -0.22(-1.55%) |
Mar 26, 2003 | 13.95 | 14.00 | 13.82 | 13.95 | 2,446,866 | +0.00(+0.00%) |
Mar 25, 2003 | 13.58 | 13.95 | 13.42 | 13.95 | 1,903,102 | +0.15(+1.09%) |
Mar 24, 2003 | 14.27 | 14.28 | 13.75 | 13.80 | 1,812,962 | -0.52(-3.66%) |
Mar 21, 2003 | 14.02 | 14.36 | 13.85 | 14.32 | 3,194,975 | +0.52(+3.80%) |
Mar 20, 2003 | 13.59 | 13.89 | 13.46 | 13.80 | 1,680,116 | +0.15(+1.11%) |
Mar 19, 2003 | 13.54 | 13.64 | 13.39 | 13.64 | 1,458,521 | +0.06(+0.42%) |
Mar 18, 2003 | 13.19 | 13.59 | 13.19 | 13.59 | 2,760,966 | +0.08(+0.59%) |
Mar 17, 2003 | 13.16 | 13.51 | 13.05 | 13.51 | 2,677,781 | +0.27(+2.06%) |
Mar 14, 2003 | 13.08 | 13.43 | 12.94 | 13.23 | 1,896,425 | +0.15(+1.15%) |
Mar 13, 2003 | 13.00 | 13.12 | 12.90 | 13.08 | 1,917,430 | +0.36(+2.82%) |
Mar 12, 2003 | 12.80 | 12.83 | 12.47 | 12.72 | 1,922,020 | -0.04(-0.28%) |
Mar 11, 2003 | 13.08 | 13.21 | 12.65 | 12.76 | 2,162,673 | -0.32(-2.42%) |
Mar 10, 2003 | 13.69 | 13.70 | 12.98 | 13.08 | 1,886,409 | -0.62(-4.51%) |
Mar 07, 2003 | 13.24 | 13.80 | 13.21 | 13.69 | 1,325,675 | +0.29(+2.14%) |
Mar 06, 2003 | 13.51 | 13.56 | 13.34 | 13.41 | 1,365,738 | -0.17(-1.22%) |
Mar 05, 2003 | 13.36 | 13.57 | 13.31 | 13.57 | 1,631,012 | +0.19(+1.40%) |
Mar 04, 2003 | 13.75 | 13.75 | 13.39 | 13.39 | 999,751 | -0.37(-2.72%) |
Mar 03, 2003 | 13.77 | 13.91 | 13.69 | 13.76 | 1,028,268 | +0.06(+0.42%) |
Feb 28, 2003 | 13.62 | 13.95 | 13.59 | 13.70 | 1,551,861 | +0.08(+0.58%) |
Feb 27, 2003 | 13.84 | 13.95 | 13.49 | 13.62 | 1,616,406 | -0.22(-1.56%) |
Feb 26, 2003 | 13.58 | 13.95 | 13.50 | 13.84 | 2,229,861 | +0.27(+2.01%) |
Feb 25, 2003 | 13.19 | 13.57 | 13.05 | 13.57 | 1,577,317 | +0.32(+2.39%) |
Feb 24, 2003 | 13.74 | 13.74 | 13.22 | 13.25 | 1,168,764 | -0.55(-3.96%) |
Feb 21, 2003 | 13.51 | 13.87 | 13.34 | 13.80 | 1,674,552 | +0.37(+2.79%) |
Feb 20, 2003 | 13.64 | 13.72 | 13.36 | 13.42 | 816,271 | -0.09(-0.69%) |
Feb 19, 2003 | 13.72 | 13.72 | 13.47 | 13.51 | 831,294 | -0.24(-1.78%) |
Feb 18, 2003 | 13.64 | 13.81 | 13.59 | 13.76 | 1,342,090 | +0.35(+2.63%) |
Feb 14, 2003 | 13.56 | 13.62 | 13.26 | 13.41 | 2,200,927 | -0.20(-1.48%) |
Feb 13, 2003 | 13.67 | 13.86 | 13.39 | 13.61 | 1,219,816 | -0.09(-0.68%) |
Feb 12, 2003 | 13.57 | 13.85 | 13.52 | 13.70 | 1,768,448 | +0.17(+1.22%) |
Feb 11, 2003 | 13.89 | 13.93 | 13.39 | 13.54 | 1,221,624 | -0.36(-2.59%) |
Feb 10, 2003 | 13.75 | 14.00 | 13.60 | 13.90 | 1,056,228 | +0.12(+0.89%) |
Feb 07, 2003 | 13.84 | 14.04 | 13.66 | 13.77 | 1,241,516 | -0.06(-0.42%) |
Feb 06, 2003 | 13.85 | 13.99 | 13.68 | 13.83 | 1,296,880 | -0.14(-0.98%) |
Feb 05, 2003 | 13.95 | 14.36 | 13.80 | 13.97 | 1,786,254 | +0.17(+1.20%) |
Feb 04, 2003 | 13.98 | 14.00 | 13.66 | 13.80 | 1,716,005 | -0.32(-2.24%) |
Feb 03, 2003 | 14.18 | 14.28 | 13.93 | 14.12 | 1,596,374 | -0.04(-0.30%) |
Jan 31, 2003 | 13.78 | 14.17 | 13.72 | 14.16 | 2,214,699 | +0.28(+2.02%) |
Jan 30, 2003 | 14.09 | 14.09 | 13.79 | 13.88 | 3,454,963 | +0.22(+1.63%) |
Jan 29, 2003 | 13.39 | 13.66 | 13.26 | 13.66 | 2,285,921 | +0.28(+2.10%) |
Jan 28, 2003 | 13.16 | 13.46 | 13.09 | 13.38 | 2,836,361 | +0.26(+1.97%) |
Jan 27, 2003 | 13.05 | 13.34 | 12.99 | 13.12 | 1,925,220 | +0.06(+0.50%) |
Jan 24, 2003 | 13.43 | 13.43 | 12.94 | 13.05 | 1,125,920 | -0.37(-2.78%) |
Jan 23, 2003 | 13.08 | 13.48 | 13.08 | 13.43 | 1,457,825 | +0.40(+3.09%) |
Jan 22, 2003 | 13.50 | 13.68 | 13.03 | 13.03 | 2,864,043 | -0.46(-3.41%) |
Jan 21, 2003 | 13.94 | 14.04 | 13.46 | 13.49 | 1,675,247 | -0.40(-2.85%) |
Jan 17, 2003 | 13.92 | 14.13 | 13.81 | 13.88 | 1,437,377 | -0.04(-0.26%) |
Jan 16, 2003 | 14.26 | 14.43 | 13.92 | 13.92 | 2,147,511 | -0.28(-1.97%) |
Jan 15, 2003 | 14.56 | 14.63 | 14.13 | 14.20 | 1,197,559 | -0.30(-2.08%) |
Jan 14, 2003 | 14.63 | 14.64 | 14.39 | 14.50 | 1,478,135 | -0.17(-1.13%) |
Jan 13, 2003 | 14.77 | 14.83 | 14.52 | 14.67 | 1,304,809 | -0.08(-0.54%) |
Jan 10, 2003 | 14.77 | 14.92 | 14.67 | 14.74 | 1,122,303 | -0.21(-1.39%) |
Jan 09, 2003 | 14.61 | 15.02 | 14.61 | 14.95 | 1,211,191 | +0.27(+1.81%) |
Jan 08, 2003 | 14.82 | 14.92 | 14.55 | 14.69 | 895,700 | -0.09(-0.63%) |
Jan 07, 2003 | 15.01 | 15.01 | 14.67 | 14.78 | 1,571,335 | -0.23(-1.53%) |
Jan 06, 2003 | 14.67 | 15.01 | 14.64 | 15.01 | 1,075,981 | +0.37(+2.55%) |
Jan 03, 2003 | 14.73 | 14.74 | 14.50 | 14.64 | 836,024 | -0.09(-0.63%) |
Jan 02, 2003 | 14.54 | 14.74 | 14.23 | 14.73 | 1,155,410 | +0.36(+2.50%) |
Dec 31, 2002 | 14.26 | 14.40 | 14.00 | 14.37 | 1,237,482 | +0.12(+0.81%) |
Dec 30, 2002 | 14.00 | 14.29 | 13.86 | 14.26 | 1,308,009 | +0.37(+2.64%) |
Dec 27, 2002 | 14.22 | 14.22 | 13.85 | 13.89 | 794,431 | -0.33(-2.33%) |
Dec 26, 2002 | 14.14 | 14.37 | 14.03 | 14.22 | 729,886 | +0.20(+1.44%) |
Dec 24, 2002 | 14.18 | 14.18 | 13.94 | 14.02 | 263,326 | -0.09(-0.66%) |
Dec 23, 2002 | 14.13 | 14.16 | 13.79 | 14.11 | 1,142,612 | -0.12(-0.81%) |
Dec 20, 2002 | 14.03 | 14.23 | 13.85 | 14.23 | 1,986,148 | +0.42(+3.02%) |
Dec 19, 2002 | 13.89 | 14.05 | 13.62 | 13.81 | 1,398,706 | -0.12(-0.88%) |
Dec 18, 2002 | 14.11 | 14.28 | 13.89 | 13.93 | 1,012,966 | -0.23(-1.62%) |
Dec 17, 2002 | 14.21 | 14.41 | 14.05 | 14.16 | 1,221,207 | -0.04(-0.25%) |
Dec 16, 2002 | 14.09 | 14.21 | 13.91 | 14.20 | 1,459,773 | +0.23(+1.65%) |
Dec 13, 2002 | 13.63 | 14.10 | 13.44 | 13.97 | 2,022,037 | +0.17(+1.25%) |
Dec 12, 2002 | 14.31 | 14.31 | 13.80 | 13.80 | 2,330,713 | -0.63(-4.38%) |
Dec 11, 2002 | 14.28 | 14.54 | 14.05 | 14.43 | 1,030,771 | +0.08(+0.55%) |
Dec 10, 2002 | 14.26 | 14.35 | 14.00 | 14.35 | 1,110,062 | +0.20(+1.42%) |
Dec 09, 2002 | 14.38 | 14.38 | 14.03 | 14.15 | 1,668,570 | -0.37(-2.53%) |
Dec 06, 2002 | 14.15 | 14.55 | 14.03 | 14.51 | 1,283,526 | +0.37(+2.59%) |
Dec 05, 2002 | 14.15 | 14.26 | 14.09 | 14.15 | 1,218,007 | +0.04(+0.25%) |
Dec 04, 2002 | 13.59 | 14.25 | 13.59 | 14.11 | 1,484,116 | +0.15(+1.08%) |
Dec 03, 2002 | 14.16 | 14.21 | 13.81 | 13.96 | 1,836,610 | -0.17(-1.17%) |
Dec 02, 2002 | 14.21 | 14.37 | 13.85 | 14.13 | 1,560,903 | -0.06(-0.41%) |
Nov 29, 2002 | 14.38 | 14.53 | 14.10 | 14.18 | 521,784 | -0.09(-0.65%) |
Nov 27, 2002 | 13.97 | 14.45 | 13.81 | 14.28 | 2,127,340 | +0.52(+3.82%) |
Nov 26, 2002 | 14.05 | 14.09 | 13.67 | 13.75 | 2,254,761 | -0.40(-2.84%) |
Nov 25, 2002 | 13.93 | 14.34 | 13.86 | 14.15 | 1,841,618 | -0.14(-0.96%) |
Nov 22, 2002 | 14.46 | 14.59 | 14.15 | 14.29 | 1,899,068 | -0.17(-1.14%) |
Nov 21, 2002 | 14.43 | 14.74 | 14.30 | 14.46 | 2,967,955 | +0.09(+0.60%) |
Nov 20, 2002 | 14.38 | 14.54 | 14.21 | 14.37 | 2,359,786 | -0.01(-0.05%) |
Nov 19, 2002 | 14.64 | 14.74 | 14.32 | 14.38 | 2,681,676 | -0.22(-1.48%) |
Nov 18, 2002 | 15.35 | 15.36 | 14.56 | 14.59 | 2,007,153 | -0.58(-3.79%) |
Nov 15, 2002 | 15.02 | 15.28 | 14.92 | 15.17 | 1,655,355 | +0.07(+0.48%) |
Nov 14, 2002 | 15.04 | 15.17 | 15.04 | 15.10 | 1,249,028 | +0.10(+0.67%) |
Nov 13, 2002 | 15.25 | 15.25 | 14.77 | 15.00 | 1,510,825 | -0.27(-1.79%) |
Nov 12, 2002 | 15.25 | 15.46 | 15.12 | 15.27 | 1,581,908 | +0.13(+0.85%) |
Nov 11, 2002 | 15.87 | 15.87 | 15.02 | 15.14 | 1,702,929 | -0.73(-4.58%) |
Nov 08, 2002 | 15.82 | 16.03 | 15.69 | 15.87 | 1,651,321 | +0.23(+1.47%) |
Nov 07, 2002 | 15.89 | 15.92 | 15.53 | 15.64 | 1,478,830 | -0.41(-2.55%) |
Nov 06, 2002 | 15.78 | 16.20 | 15.40 | 16.05 | 2,656,637 | +0.55(+3.53%) |
Nov 05, 2002 | 15.46 | 15.78 | 15.06 | 15.50 | 1,068,747 | +0.00(+0.00%) |
Nov 04, 2002 | 15.44 | 15.81 | 15.22 | 15.50 | 1,886,409 | +0.29(+1.94%) |
Nov 01, 2002 | 14.41 | 15.28 | 14.34 | 15.20 | 1,102,272 | +0.68(+4.70%) |
Oct 31, 2002 | 15.00 | 15.08 | 14.45 | 14.52 | 1,607,225 | -0.41(-2.74%) |
Oct 30, 2002 | 14.67 | 15.20 | 14.67 | 14.93 | 1,292,429 | +0.09(+0.58%) |
Oct 29, 2002 | 14.91 | 15.02 | 14.31 | 14.84 | 1,116,878 | -0.06(-0.43%) |
Oct 28, 2002 | 15.13 | 15.28 | 14.74 | 14.91 | 1,273,928 | -0.13(-0.86%) |
Oct 25, 2002 | 14.99 | 15.27 | 14.38 | 15.04 | 1,390,916 | -0.06(-0.43%) |
Oct 24, 2002 | 15.46 | 15.71 | 15.00 | 15.10 | 1,907,971 | +0.01(+0.05%) |
Oct 23, 2002 | 14.95 | 15.10 | 14.59 | 15.10 | 1,819,778 | +0.15(+1.01%) |
Oct 22, 2002 | 15.20 | 15.24 | 14.74 | 14.95 | 2,021,064 | -0.44(-2.85%) |
Oct 21, 2002 | 15.17 | 15.46 | 14.94 | 15.38 | 2,446,727 | +0.15(+0.99%) |
Oct 18, 2002 | 15.73 | 15.73 | 15.10 | 15.23 | 2,213,308 | -0.51(-3.24%) |
Oct 17, 2002 | 15.71 | 15.96 | 15.56 | 15.74 | 2,476,495 | +0.50(+3.30%) |
Oct 16, 2002 | 15.28 | 15.46 | 14.84 | 15.24 | 2,073,506 | -0.58(-3.64%) |
Oct 15, 2002 | 14.95 | 15.82 | 14.77 | 15.82 | 2,660,393 | +0.91(+6.08%) |
Oct 14, 2002 | 15.10 | 15.16 | 14.71 | 14.91 | 1,102,828 | -0.28(-1.85%) |
Oct 11, 2002 | 14.88 | 15.38 | 14.74 | 15.19 | 2,416,541 | +0.41(+2.77%) |
Oct 10, 2002 | 14.09 | 14.78 | 14.00 | 14.78 | 3,301,808 | +0.87(+6.25%) |
Oct 09, 2002 | 14.74 | 14.74 | 13.91 | 13.91 | 2,593,066 | -1.24(-8.16%) |
Oct 08, 2002 | 14.52 | 15.23 | 14.23 | 15.15 | 2,344,762 | +0.79(+5.51%) |
Oct 07, 2002 | 15.02 | 15.20 | 14.36 | 14.36 | 1,644,366 | -0.67(-4.45%) |
Oct 04, 2002 | 15.36 | 15.36 | 14.38 | 15.02 | 1,921,464 | -0.33(-2.15%) |
Oct 03, 2002 | 14.77 | 15.48 | 14.77 | 15.36 | 2,480,529 | +0.73(+4.96%) |
Oct 02, 2002 | 15.33 | 15.38 | 14.54 | 14.63 | 2,459,802 | -0.99(-6.35%) |
Oct 01, 2002 | 14.59 | 15.62 | 14.52 | 15.62 | 1,753,146 | +1.11(+7.63%) |
Sep 30, 2002 | 15.17 | 15.17 | 14.05 | 14.51 | 3,899,823 | -0.96(-6.18%) |
Sep 27, 2002 | 15.86 | 15.92 | 15.34 | 15.47 | 1,694,722 | -0.39(-2.45%) |
Sep 26, 2002 | 15.06 | 15.96 | 14.92 | 15.86 | 2,092,703 | +1.00(+6.73%) |
Sep 25, 2002 | 14.68 | 15.24 | 14.59 | 14.86 | 2,109,117 | +0.43(+2.99%) |
Sep 24, 2002 | 14.83 | 14.94 | 14.38 | 14.43 | 1,150,402 | -0.69(-4.56%) |
Sep 23, 2002 | 15.46 | 15.58 | 14.96 | 15.12 | 1,273,928 | -0.47(-3.04%) |
Sep 20, 2002 | 15.37 | 15.75 | 15.28 | 15.59 | 2,720,347 | +0.43(+2.84%) |
Sep 19, 2002 | 14.77 | 15.74 | 14.77 | 15.16 | 1,700,147 | +0.06(+0.43%) |
Sep 18, 2002 | 14.82 | 15.31 | 14.77 | 15.10 | 1,924,524 | +0.01(+0.05%) |
Sep 17, 2002 | 15.78 | 15.89 | 14.89 | 15.09 | 1,792,791 | -0.63(-3.98%) |
Sep 16, 2002 | 15.24 | 15.78 | 14.81 | 15.71 | 2,265,889 | +0.41(+2.68%) |
Sep 13, 2002 | 14.89 | 15.30 | 14.84 | 15.30 | 1,471,736 | +0.20(+1.33%) |
Sep 12, 2002 | 15.02 | 15.15 | 14.75 | 15.10 | 1,785,697 | +0.09(+0.57%) |
Sep 11, 2002 | 14.92 | 15.20 | 14.84 | 15.02 | 929,781 | +0.20(+1.36%) |
Sep 10, 2002 | 14.97 | 15.10 | 14.74 | 14.82 | 1,650,069 | -0.01(-0.05%) |
Sep 09, 2002 | 14.76 | 15.06 | 14.45 | 14.82 | 1,194,916 | +0.06(+0.39%) |
Sep 06, 2002 | 14.72 | 15.16 | 14.59 | 14.77 | 1,916,456 | +0.27(+1.83%) |
Sep 05, 2002 | 14.23 | 14.84 | 13.84 | 14.50 | 5,423,307 | -0.51(-3.40%) |
Sep 04, 2002 | 14.69 | 15.11 | 14.38 | 15.01 | 1,533,916 | +0.32(+2.20%) |
Sep 03, 2002 | 15.02 | 15.10 | 14.56 | 14.69 | 2,008,544 | -0.36(-2.39%) |
Aug 30, 2002 | 14.74 | 15.20 | 14.72 | 15.05 | 1,253,618 | +0.34(+2.30%) |
Aug 29, 2002 | 15.10 | 15.17 | 14.69 | 14.71 | 1,660,085 | -0.52(-3.44%) |
Aug 28, 2002 | 15.64 | 15.64 | 14.99 | 15.23 | 3,338,532 | -0.50(-3.20%) |
Aug 27, 2002 | 15.82 | 15.98 | 15.51 | 15.74 | 1,385,491 | -0.04(-0.27%) |
Aug 26, 2002 | 15.28 | 15.78 | 15.13 | 15.78 | 1,617,379 | +0.53(+3.49%) |
Aug 23, 2002 | 15.44 | 15.60 | 15.10 | 15.25 | 1,245,272 | -0.47(-2.97%) |
Aug 22, 2002 | 15.73 | 15.82 | 15.20 | 15.71 | 1,086,414 | +0.12(+0.78%) |
Aug 21, 2002 | 15.27 | 15.71 | 15.06 | 15.59 | 1,461,025 | +0.49(+3.24%) |
Aug 20, 2002 | 15.06 | 15.28 | 14.89 | 15.10 | 887,075 | -0.14(-0.90%) |
Aug 16, 2002 | 15.27 | 15.37 | 14.97 | 15.24 | 831,016 | -0.03(-0.19%) |
Aug 15, 2002 | 15.13 | 15.30 | 14.87 | 15.27 | 1,493,158 | +0.14(+0.95%) |
Aug 14, 2002 | 14.44 | 15.19 | 14.09 | 15.13 | 1,658,555 | +0.55(+3.75%) |
Aug 13, 2002 | 14.90 | 15.24 | 14.49 | 14.58 | 1,186,848 | -0.55(-3.61%) |
Aug 12, 2002 | 14.74 | 15.27 | 14.60 | 15.13 | 1,149,150 | +0.58(+3.95%) |
Aug 07, 2002 | 14.48 | 14.67 | 14.04 | 14.55 | 1,455,600 | +0.43(+3.05%) |
Aug 06, 2002 | 13.41 | 14.42 | 13.41 | 14.12 | 1,640,332 | +0.96(+7.32%) |
Aug 05, 2002 | 13.59 | 13.90 | 13.07 | 13.16 | 1,152,489 | -0.47(-3.48%) |
Aug 02, 2002 | 14.51 | 14.51 | 13.44 | 13.63 | 1,640,471 | -0.88(-6.09%) |
Aug 01, 2002 | 14.59 | 14.64 | 14.25 | 14.51 | 1,360,173 | -0.04(-0.30%) |
Jul 31, 2002 | 14.74 | 14.99 | 14.20 | 14.56 | 2,344,762 | -0.43(-2.88%) |
Jul 30, 2002 | 14.67 | 15.24 | 14.40 | 14.99 | 2,401,656 | +0.15(+1.02%) |
Jul 29, 2002 | 14.67 | 14.97 | 14.31 | 14.84 | 1,874,029 | +0.48(+3.36%) |
Jul 26, 2002 | 14.03 | 14.36 | 13.73 | 14.36 | 1,454,487 | +0.32(+2.31%) |
Jul 25, 2002 | 13.95 | 14.33 | 13.17 | 14.03 | 2,260,047 | +0.32(+2.36%) |
Jul 24, 2002 | 12.51 | 13.74 | 12.36 | 13.71 | 2,572,756 | +0.73(+5.65%) |
Jul 23, 2002 | 13.45 | 13.84 | 12.86 | 12.98 | 2,298,301 | -0.54(-3.99%) |
Jul 22, 2002 | 14.26 | 14.50 | 13.46 | 13.51 | 2,549,247 | -0.74(-5.19%) |
Jul 19, 2002 | 14.02 | 14.52 | 13.97 | 14.26 | 2,796,994 | -0.44(-2.98%) |
Jul 17, 2002 | 15.12 | 15.28 | 14.44 | 14.69 | 3,363,154 | -0.74(-4.80%) |
Jul 12, 2002 | 15.89 | 16.00 | 15.10 | 15.43 | 1,889,609 | -0.45(-2.85%) |
Jul 11, 2002 | 16.03 | 16.50 | 15.51 | 15.89 | 1,654,799 | -0.30(-1.86%) |
Jul 10, 2002 | 16.24 | 16.50 | 15.85 | 16.19 | 1,776,099 | +0.14(+0.85%) |
Jul 09, 2002 | 16.56 | 16.94 | 16.05 | 16.05 | 1,290,481 | -0.51(-3.08%) |
Jul 08, 2002 | 17.11 | 17.11 | 16.56 | 16.56 | 1,562,850 | -0.55(-3.19%) |
Jul 05, 2002 | 16.48 | 17.11 | 16.40 | 17.11 | 835,885 | +0.79(+4.85%) |
Jul 04, 2002 | 16.82 | 16.97 | 16.04 | 16.32 | 1,262,382 | +0.00(+0.00%) |
Jul 03, 2002 | 16.82 | 16.97 | 16.04 | 16.32 | 1,262,382 | -0.55(-3.24%) |
Jul 02, 2002 | 16.72 | 17.17 | 16.49 | 16.86 | 2,403,465 | +0.15(+0.90%) |
Jul 01, 2002 | 16.74 | 16.89 | 16.25 | 16.71 | 2,757,627 | -0.09(-0.56%) |
Jun 28, 2002 | 16.46 | 16.87 | 16.39 | 16.81 | 1,928,698 | +0.35(+2.14%) |
Jun 27, 2002 | 15.88 | 16.46 | 15.56 | 16.46 | 1,710,997 | +0.70(+4.47%) |
Jun 26, 2002 | 15.49 | 15.99 | 15.10 | 15.75 | 1,862,066 | +0.34(+2.19%) |
Jun 25, 2002 | 16.63 | 16.63 | 15.38 | 15.41 | 1,302,027 | -0.91(-5.59%) |
Jun 21, 2002 | 16.10 | 16.60 | 16.07 | 16.33 | 2,765,835 | -0.01(-0.04%) |
Jun 20, 2002 | 15.92 | 16.49 | 15.82 | 16.33 | 2,192,998 | +0.44(+2.76%) |
Jun 19, 2002 | 15.67 | 16.17 | 15.53 | 15.89 | 1,266,138 | +0.04(+0.27%) |
Jun 18, 2002 | 15.68 | 16.09 | 15.64 | 15.85 | 1,242,490 | +0.17(+1.10%) |
Jun 17, 2002 | 15.42 | 15.74 | 15.31 | 15.68 | 1,813,657 | +0.50(+3.27%) |
Jun 14, 2002 | 15.35 | 15.56 | 15.02 | 15.18 | 1,705,155 | -0.46(-2.94%) |
Jun 12, 2002 | 15.74 | 15.74 | 15.48 | 15.64 | 1,730,055 | -0.11(-0.68%) |
Jun 11, 2002 | 16.09 | 16.13 | 15.71 | 15.75 | 2,082,826 | -0.01(-0.05%) |
Jun 10, 2002 | 15.25 | 15.90 | 15.20 | 15.76 | 1,404,409 | +0.45(+2.96%) |
Jun 07, 2002 | 15.11 | 15.53 | 14.99 | 15.30 | 1,128,145 | +0.20(+1.33%) |
Jun 06, 2002 | 15.24 | 15.24 | 14.94 | 15.10 | 944,526 | -0.03(-0.19%) |
Jun 05, 2002 | 14.96 | 15.23 | 14.81 | 15.13 | 31,576,952 | -0.09(-0.57%) |
May 31, 2002 | 14.92 | 15.71 | 14.92 | 15.22 | 3,786,869 | +0.46(+3.12%) |
May 28, 2002 | 14.92 | 15.05 | 14.67 | 14.76 | 1,673,856 | -0.26(-1.72%) |
May 27, 2002 | 15.36 | 15.45 | 15.02 | 15.02 | 1,517,502 | +0.00(+0.00%) |
May 24, 2002 | 15.36 | 15.45 | 15.02 | 15.02 | 1,517,502 | -0.22(-1.46%) |
May 23, 2002 | 15.17 | 15.35 | 14.82 | 15.24 | 1,940,243 | +0.21(+1.39%) |
May 22, 2002 | 14.81 | 15.13 | 14.80 | 15.03 | 1,232,057 | +0.35(+2.35%) |
May 21, 2002 | 15.46 | 15.46 | 14.52 | 14.69 | 1,813,240 | -0.76(-4.93%) |
May 20, 2002 | 15.65 | 15.65 | 15.20 | 15.45 | 1,305,783 | -0.19(-1.24%) |
May 17, 2002 | 15.53 | 15.82 | 15.49 | 15.64 | 1,160,835 | +0.28(+1.83%) |
May 16, 2002 | 15.59 | 15.66 | 15.32 | 15.36 | 1,384,656 | -0.06(-0.37%) |
May 15, 2002 | 15.35 | 15.57 | 15.05 | 15.42 | 1,811,988 | -0.04(-0.23%) |
May 14, 2002 | 15.15 | 15.52 | 15.05 | 15.46 | 1,153,741 | +0.45(+3.02%) |
May 13, 2002 | 14.95 | 15.32 | 14.82 | 15.00 | 898,482 | +0.17(+1.11%) |
May 10, 2002 | 15.10 | 15.17 | 14.82 | 14.84 | 1,068,330 | -0.22(-1.43%) |
May 09, 2002 | 15.35 | 15.49 | 15.00 | 15.05 | 1,327,066 | -0.41(-2.65%) |
May 08, 2002 | 15.10 | 15.52 | 14.90 | 15.46 | 1,686,654 | +0.61(+4.11%) |
May 07, 2002 | 15.07 | 15.12 | 14.77 | 14.85 | 1,186,013 | -0.04(-0.24%) |
May 06, 2002 | 15.43 | 15.46 | 14.89 | 14.89 | 842,701 | -0.47(-3.04%) |
May 03, 2002 | 15.54 | 15.56 | 15.13 | 15.36 | 1,143,864 | -0.07(-0.47%) |
May 02, 2002 | 15.39 | 15.56 | 15.22 | 15.43 | 2,086,165 | +0.04(+0.28%) |