Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.98 | 13.99 | 13.74 | 13.83 | 1,751,006 | -0.24(-1.72%) |
Apr 29, 2003 | 13.92 | 14.13 | 13.90 | 14.07 | 3,472,533 | +0.23(+1.65%) |
Apr 28, 2003 | 13.39 | 13.92 | 13.34 | 13.84 | 1,829,467 | +0.59(+4.46%) |
Apr 25, 2003 | 13.67 | 13.67 | 13.16 | 13.25 | 2,040,582 | -0.61(-4.41%) |
Apr 24, 2003 | 13.90 | 14.06 | 13.78 | 13.86 | 2,091,649 | -0.48(-3.37%) |
Apr 23, 2003 | 14.16 | 14.43 | 14.11 | 14.35 | 3,009,807 | +0.13(+0.94%) |
Apr 22, 2003 | 13.52 | 14.27 | 13.52 | 14.21 | 2,118,597 | +0.33(+2.37%) |
Apr 21, 2003 | 13.88 | 14.04 | 13.72 | 13.88 | 1,437,162 | +0.00(+0.00%) |
Apr 17, 2003 | 13.35 | 14.04 | 13.31 | 13.88 | 3,396,455 | +0.79(+6.00%) |
Apr 16, 2003 | 13.10 | 13.16 | 13.00 | 13.10 | 5,868,796 | +0.48(+3.83%) |
Apr 15, 2003 | 12.51 | 12.76 | 12.49 | 12.61 | 1,601,528 | +0.11(+0.86%) |
Apr 14, 2003 | 12.45 | 12.53 | 12.20 | 12.51 | 1,490,313 | +0.06(+0.49%) |
Apr 11, 2003 | 12.63 | 12.67 | 12.28 | 12.45 | 1,559,096 | -0.08(-0.64%) |
Apr 10, 2003 | 12.53 | 12.59 | 12.09 | 12.53 | 1,377,013 | +0.15(+1.19%) |
Apr 09, 2003 | 12.58 | 12.84 | 12.37 | 12.38 | 2,317,206 | -0.20(-1.60%) |
Apr 08, 2003 | 12.82 | 12.86 | 12.58 | 12.58 | 3,309,061 | -0.21(-1.68%) |
Apr 07, 2003 | 13.21 | 13.26 | 12.76 | 12.80 | 2,834,572 | +0.19(+1.55%) |
Apr 04, 2003 | 12.84 | 12.90 | 12.45 | 12.60 | 3,607,272 | -0.65(-4.92%) |
Apr 03, 2003 | 13.45 | 13.53 | 13.10 | 13.25 | 1,564,158 | -0.17(-1.30%) |
Apr 02, 2003 | 13.18 | 13.53 | 13.15 | 13.43 | 2,707,724 | +0.77(+6.10%) |
Apr 01, 2003 | 12.56 | 12.77 | 12.50 | 12.65 | 2,411,895 | -0.04(-0.32%) |
Mar 31, 2003 | 12.85 | 12.92 | 12.67 | 12.69 | 2,345,493 | -0.52(-3.96%) |
Mar 28, 2003 | 13.68 | 13.68 | 13.17 | 13.22 | 1,811,005 | -0.45(-3.29%) |
Mar 27, 2003 | 13.66 | 13.80 | 13.47 | 13.67 | 2,343,409 | -0.24(-1.69%) |
Mar 26, 2003 | 14.11 | 14.17 | 13.85 | 13.90 | 2,516,262 | +0.08(+0.58%) |
Mar 25, 2003 | 13.67 | 13.97 | 13.61 | 13.82 | 1,364,507 | +0.11(+0.78%) |
Mar 24, 2003 | 14.03 | 14.19 | 13.61 | 13.72 | 2,427,230 | -0.99(-6.72%) |
Mar 21, 2003 | 14.41 | 14.78 | 14.27 | 14.70 | 3,075,762 | +0.74(+5.29%) |
Mar 20, 2003 | 13.89 | 14.13 | 13.58 | 13.96 | 1,518,005 | +0.11(+0.82%) |
Mar 19, 2003 | 13.98 | 14.08 | 13.55 | 13.85 | 1,877,407 | +0.17(+1.28%) |
Mar 18, 2003 | 13.90 | 13.98 | 13.40 | 13.68 | 3,378,886 | -0.07(-0.49%) |
Mar 17, 2003 | 12.67 | 13.91 | 12.62 | 13.74 | 3,719,232 | +0.86(+6.67%) |
Mar 14, 2003 | 12.85 | 13.10 | 12.66 | 12.88 | 3,562,756 | +0.46(+3.73%) |
Mar 13, 2003 | 12.10 | 12.42 | 11.99 | 12.42 | 5,034,906 | +0.63(+5.36%) |
Mar 12, 2003 | 11.66 | 11.81 | 11.49 | 11.79 | 2,315,866 | +0.28(+2.45%) |
Mar 11, 2003 | 11.62 | 11.75 | 11.51 | 11.51 | 1,597,806 | -0.25(-2.11%) |
Mar 10, 2003 | 11.90 | 11.94 | 11.53 | 11.75 | 1,203,416 | -0.30(-2.51%) |
Mar 07, 2003 | 11.88 | 12.09 | 11.88 | 12.06 | 1,878,300 | -0.23(-1.86%) |
Mar 06, 2003 | 12.12 | 12.33 | 12.10 | 12.28 | 1,739,691 | +0.01(+0.11%) |
Mar 05, 2003 | 12.10 | 12.32 | 12.10 | 12.27 | 1,965,545 | +0.21(+1.78%) |
Mar 04, 2003 | 12.21 | 12.37 | 12.06 | 12.06 | 1,636,515 | -0.25(-2.02%) |
Mar 03, 2003 | 12.64 | 12.79 | 12.30 | 12.30 | 2,496,758 | -0.19(-1.56%) |
Feb 28, 2003 | 12.39 | 12.56 | 12.37 | 12.50 | 2,162,368 | +0.39(+3.22%) |
Feb 27, 2003 | 11.94 | 12.19 | 11.83 | 12.11 | 1,345,599 | +0.35(+2.97%) |
Feb 26, 2003 | 11.77 | 12.01 | 11.74 | 11.76 | 2,816,111 | -0.26(-2.18%) |
Feb 25, 2003 | 12.23 | 12.23 | 11.73 | 12.02 | 2,733,630 | -0.20(-1.65%) |
Feb 24, 2003 | 12.09 | 12.36 | 12.09 | 12.22 | 1,511,305 | -0.13(-1.09%) |
Feb 21, 2003 | 12.38 | 12.39 | 12.10 | 12.36 | 2,398,645 | -0.01(-0.11%) |
Feb 20, 2003 | 12.37 | 12.43 | 12.16 | 12.37 | 2,458,495 | +0.24(+1.99%) |
Feb 19, 2003 | 12.35 | 12.39 | 12.04 | 12.13 | 2,470,852 | -0.50(-3.94%) |
Feb 18, 2003 | 12.66 | 12.71 | 12.55 | 12.63 | 1,696,366 | +0.71(+5.98%) |
Feb 14, 2003 | 11.52 | 11.92 | 11.43 | 11.92 | 3,063,256 | +0.40(+3.44%) |
Feb 13, 2003 | 11.38 | 11.65 | 11.28 | 11.52 | 1,866,092 | +0.20(+1.78%) |
Feb 12, 2003 | 11.51 | 11.59 | 11.32 | 11.32 | 2,142,269 | -0.28(-2.37%) |
Feb 11, 2003 | 11.47 | 11.88 | 11.41 | 11.59 | 2,354,278 | +0.19(+1.71%) |
Feb 10, 2003 | 11.53 | 11.53 | 11.20 | 11.40 | 2,686,881 | -0.30(-2.53%) |
Feb 07, 2003 | 11.97 | 11.99 | 11.63 | 11.69 | 1,390,710 | -0.01(-0.11%) |
Feb 06, 2003 | 11.93 | 12.00 | 11.65 | 11.71 | 2,571,050 | -0.21(-1.80%) |
Feb 05, 2003 | 11.96 | 12.22 | 11.84 | 11.92 | 3,890,595 | +0.03(+0.28%) |
Feb 04, 2003 | 12.06 | 12.06 | 11.79 | 11.89 | 3,164,198 | -0.17(-1.39%) |
Feb 03, 2003 | 12.28 | 12.33 | 12.02 | 12.06 | 1,742,520 | -0.28(-2.23%) |
Jan 31, 2003 | 12.02 | 12.39 | 12.00 | 12.33 | 2,496,609 | +0.15(+1.27%) |
Jan 30, 2003 | 12.55 | 12.60 | 12.16 | 12.18 | 2,515,815 | -0.46(-3.61%) |
Jan 29, 2003 | 12.26 | 12.69 | 12.01 | 12.63 | 2,487,378 | +0.09(+0.70%) |
Jan 28, 2003 | 12.53 | 12.56 | 12.26 | 12.55 | 1,933,685 | +0.09(+0.75%) |
Jan 27, 2003 | 12.84 | 12.84 | 12.37 | 12.45 | 2,469,215 | -0.38(-2.93%) |
Jan 24, 2003 | 13.31 | 13.31 | 12.56 | 12.83 | 3,398,688 | -0.47(-3.54%) |
Jan 23, 2003 | 13.37 | 13.37 | 12.85 | 13.30 | 5,691,031 | +0.72(+5.71%) |
Jan 22, 2003 | 12.75 | 12.90 | 12.57 | 12.58 | 3,502,310 | -0.16(-1.27%) |
Jan 21, 2003 | 13.27 | 13.31 | 12.74 | 12.74 | 3,949,255 | -0.24(-1.86%) |
Jan 17, 2003 | 14.02 | 14.02 | 12.98 | 12.98 | 7,507,248 | -1.03(-7.38%) |
Jan 16, 2003 | 14.15 | 14.25 | 13.89 | 14.02 | 2,776,657 | -0.37(-2.57%) |
Jan 15, 2003 | 14.94 | 14.94 | 14.38 | 14.39 | 1,947,382 | -0.54(-3.64%) |
Jan 14, 2003 | 14.55 | 14.96 | 14.54 | 14.93 | 1,871,452 | +0.38(+2.63%) |
Jan 13, 2003 | 14.94 | 14.99 | 14.42 | 14.55 | 2,225,494 | -0.17(-1.19%) |
Jan 10, 2003 | 14.43 | 14.78 | 14.35 | 14.72 | 1,483,613 | +0.24(+1.67%) |
Jan 09, 2003 | 13.97 | 14.66 | 13.97 | 14.48 | 2,888,765 | +0.51(+3.65%) |
Jan 08, 2003 | 14.14 | 14.19 | 13.90 | 13.97 | 2,824,597 | -0.74(-5.02%) |
Jan 07, 2003 | 14.82 | 15.05 | 14.64 | 14.71 | 3,068,764 | -0.34(-2.23%) |
Jan 06, 2003 | 14.65 | 15.21 | 14.55 | 15.05 | 1,876,514 | +0.33(+2.24%) |
Jan 03, 2003 | 14.51 | 14.72 | 14.44 | 14.72 | 2,668,122 | +0.59(+4.18%) |
Jan 02, 2003 | 13.60 | 14.19 | 13.41 | 14.13 | 2,166,983 | +1.02(+7.79%) |
Dec 31, 2002 | 13.10 | 13.31 | 12.99 | 13.10 | 1,454,879 | +0.01(+0.05%) |
Dec 30, 2002 | 13.42 | 13.43 | 13.04 | 13.10 | 1,941,873 | -0.09(-0.66%) |
Dec 27, 2002 | 13.46 | 13.53 | 13.16 | 13.18 | 716,720 | -0.18(-1.36%) |
Dec 26, 2002 | 13.43 | 13.92 | 13.25 | 13.37 | 748,432 | -0.02(-0.15%) |
Dec 24, 2002 | 13.37 | 13.50 | 13.33 | 13.39 | 392,602 | -0.11(-0.85%) |
Dec 23, 2002 | 13.54 | 13.74 | 13.37 | 13.50 | 1,733,735 | -0.16(-1.18%) |
Dec 20, 2002 | 13.53 | 13.66 | 13.40 | 13.66 | 2,269,861 | +0.32(+2.37%) |
Dec 19, 2002 | 13.33 | 13.68 | 13.10 | 13.35 | 3,175,513 | -0.32(-2.31%) |
Dec 18, 2002 | 13.98 | 14.01 | 13.49 | 13.66 | 3,035,117 | -0.84(-5.79%) |
Dec 17, 2002 | 15.09 | 15.29 | 14.47 | 14.50 | 2,852,736 | -1.01(-6.50%) |
Dec 16, 2002 | 14.89 | 15.51 | 14.80 | 15.51 | 2,465,493 | +1.06(+7.35%) |
Dec 13, 2002 | 14.61 | 14.64 | 14.33 | 14.45 | 1,265,649 | -0.33(-2.23%) |
Dec 12, 2002 | 15.07 | 15.15 | 14.65 | 14.78 | 1,656,912 | -0.26(-1.74%) |
Dec 11, 2002 | 14.88 | 15.27 | 14.81 | 15.04 | 2,083,311 | -0.54(-3.49%) |
Dec 10, 2002 | 14.84 | 15.61 | 14.81 | 15.58 | 5,484,233 | +0.92(+6.28%) |
Dec 09, 2002 | 15.49 | 15.49 | 14.64 | 14.66 | 1,896,315 | -0.82(-5.29%) |
Dec 06, 2002 | 15.11 | 15.62 | 15.05 | 15.48 | 2,425,890 | -0.12(-0.77%) |
Dec 05, 2002 | 16.21 | 16.33 | 15.27 | 15.60 | 3,472,533 | -0.37(-2.31%) |
Dec 04, 2002 | 15.83 | 16.22 | 15.72 | 15.97 | 4,071,488 | -0.13(-0.79%) |
Dec 03, 2002 | 16.42 | 16.60 | 16.05 | 16.10 | 3,317,249 | -0.91(-5.33%) |
Dec 02, 2002 | 17.79 | 17.83 | 16.96 | 17.01 | 3,883,151 | -0.05(-0.31%) |
Nov 29, 2002 | 17.42 | 17.47 | 17.00 | 17.06 | 1,126,593 | -0.53(-3.02%) |
Nov 27, 2002 | 16.83 | 17.59 | 16.83 | 17.59 | 3,047,772 | +1.52(+9.44%) |
Nov 26, 2002 | 16.89 | 16.89 | 16.07 | 16.07 | 2,555,567 | -0.81(-4.81%) |
Nov 25, 2002 | 16.45 | 16.89 | 16.45 | 16.89 | 2,672,737 | +0.56(+3.41%) |
Nov 22, 2002 | 16.31 | 16.69 | 16.25 | 16.33 | 2,512,093 | -0.19(-1.14%) |
Nov 21, 2002 | 16.12 | 16.58 | 16.12 | 16.52 | 3,828,214 | +0.82(+5.22%) |
Nov 20, 2002 | 14.80 | 15.85 | 14.80 | 15.70 | 3,656,403 | +0.81(+5.46%) |
Nov 19, 2002 | 14.94 | 15.25 | 14.82 | 14.88 | 3,262,609 | -0.12(-0.81%) |
Nov 18, 2002 | 15.15 | 15.24 | 14.96 | 15.01 | 2,103,708 | +0.18(+1.22%) |
Nov 15, 2002 | 14.48 | 14.94 | 14.39 | 14.82 | 1,704,703 | -0.02(-0.14%) |
Nov 14, 2002 | 14.47 | 14.84 | 14.37 | 14.84 | 2,626,584 | +1.27(+9.35%) |
Nov 13, 2002 | 13.53 | 13.97 | 13.30 | 13.57 | 2,008,870 | -0.25(-1.80%) |
Nov 12, 2002 | 13.31 | 14.22 | 13.21 | 13.82 | 3,540,573 | +0.95(+7.36%) |
Nov 11, 2002 | 13.04 | 13.07 | 12.74 | 12.88 | 2,936,408 | -0.56(-4.20%) |
Nov 08, 2002 | 13.72 | 13.88 | 13.10 | 13.44 | 5,349,494 | -0.30(-2.20%) |
Nov 07, 2002 | 14.31 | 14.41 | 13.57 | 13.74 | 3,540,722 | -1.57(-10.26%) |
Nov 06, 2002 | 15.07 | 15.38 | 14.56 | 15.31 | 3,507,521 | +0.25(+1.65%) |
Nov 05, 2002 | 14.73 | 15.21 | 14.64 | 15.07 | 4,142,653 | +0.60(+4.13%) |
Nov 04, 2002 | 14.58 | 14.97 | 14.11 | 14.47 | 3,741,117 | +0.51(+3.66%) |
Nov 01, 2002 | 13.03 | 13.96 | 12.96 | 13.96 | 2,707,724 | +0.75(+5.64%) |
Oct 31, 2002 | 13.46 | 13.63 | 13.12 | 13.21 | 2,810,900 | -0.17(-1.25%) |
Oct 30, 2002 | 12.56 | 13.42 | 12.44 | 13.38 | 4,540,467 | +0.98(+7.91%) |
Oct 29, 2002 | 12.90 | 13.02 | 11.81 | 12.40 | 3,314,123 | -0.53(-4.10%) |
Oct 28, 2002 | 13.23 | 13.40 | 12.93 | 12.93 | 2,883,703 | +0.10(+0.79%) |
Oct 25, 2002 | 12.26 | 12.88 | 12.26 | 12.83 | 2,840,230 | +0.75(+6.17%) |
Oct 24, 2002 | 12.24 | 12.63 | 12.02 | 12.08 | 6,797,972 | -0.21(-1.69%) |
Oct 23, 2002 | 11.61 | 12.36 | 11.61 | 12.29 | 7,226,753 | +1.01(+8.93%) |
Oct 22, 2002 | 11.08 | 11.50 | 10.96 | 11.28 | 4,821,260 | -1.01(-8.20%) |
Oct 21, 2002 | 11.65 | 12.39 | 11.55 | 12.29 | 4,220,668 | +0.65(+5.60%) |
Oct 18, 2002 | 11.25 | 11.79 | 11.08 | 11.64 | 3,961,463 | +0.39(+3.46%) |
Oct 17, 2002 | 11.15 | 11.34 | 10.87 | 11.25 | 2,593,978 | +1.05(+10.34%) |
Oct 16, 2002 | 10.39 | 10.55 | 10.10 | 10.20 | 1,735,969 | -0.99(-8.88%) |
Oct 15, 2002 | 10.50 | 11.24 | 10.45 | 11.19 | 4,317,590 | +1.74(+18.41%) |
Oct 14, 2002 | 9.242 | 9.679 | 9.188 | 9.450 | 1,619,840 | -0.07(-0.78%) |
Oct 11, 2002 | 9.068 | 9.632 | 9.054 | 9.524 | 2,978,839 | +0.80(+9.16%) |
Oct 10, 2002 | 7.993 | 8.812 | 7.919 | 8.725 | 2,899,485 | +1.06(+13.85%) |
Oct 09, 2002 | 7.415 | 7.973 | 7.388 | 7.664 | 4,018,188 | -0.11(-1.38%) |
Oct 08, 2002 | 8.013 | 8.053 | 7.462 | 7.771 | 2,077,654 | -0.14(-1.78%) |
Oct 07, 2002 | 8.208 | 8.215 | 7.872 | 7.912 | 2,087,778 | -0.52(-6.14%) |
Oct 04, 2002 | 8.859 | 8.900 | 8.342 | 8.429 | 3,006,829 | -0.40(-4.56%) |
Oct 03, 2002 | 9.000 | 9.121 | 8.799 | 8.832 | 1,766,936 | -0.28(-3.02%) |
Oct 02, 2002 | 9.021 | 9.524 | 8.967 | 9.108 | 3,037,648 | -0.23(-2.45%) |
Oct 01, 2002 | 9.269 | 9.518 | 8.886 | 9.336 | 2,275,072 | +0.25(+2.73%) |
Sep 30, 2002 | 9.168 | 9.202 | 8.866 | 9.088 | 3,047,623 | -0.49(-5.12%) |
Sep 27, 2002 | 9.780 | 9.840 | 9.484 | 9.578 | 2,204,353 | -0.27(-2.73%) |
Sep 26, 2002 | 9.840 | 10.04 | 9.706 | 9.847 | 4,392,925 | +0.13(+1.31%) |
Sep 25, 2002 | 9.605 | 9.806 | 9.296 | 9.719 | 4,018,039 | +0.51(+5.54%) |
Sep 24, 2002 | 8.799 | 9.538 | 8.745 | 9.209 | 5,728,996 | -0.12(-1.30%) |
Sep 23, 2002 | 9.504 | 9.605 | 9.135 | 9.330 | 2,830,552 | -0.65(-6.53%) |
Sep 20, 2002 | 10.33 | 10.37 | 9.806 | 9.981 | 2,265,246 | +0.05(+0.54%) |
Sep 19, 2002 | 9.968 | 10.24 | 9.887 | 9.927 | 3,069,955 | -0.55(-5.26%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.17 | 10.48 | 3,089,757 | -0.15(-1.45%) |
Sep 17, 2002 | 11.19 | 11.39 | 10.55 | 10.63 | 3,620,820 | -0.36(-3.24%) |
Sep 16, 2002 | 11.56 | 11.69 | 10.89 | 10.99 | 2,201,673 | -0.74(-6.30%) |
Sep 13, 2002 | 11.94 | 12.07 | 11.62 | 11.73 | 1,897,060 | -0.30(-2.51%) |
Sep 12, 2002 | 12.41 | 12.46 | 12.02 | 12.03 | 2,056,661 | -0.90(-6.96%) |
Sep 11, 2002 | 13.19 | 13.21 | 12.86 | 12.93 | 2,389,414 | +0.34(+2.67%) |
Sep 10, 2002 | 12.53 | 12.75 | 12.41 | 12.59 | 2,328,670 | +0.16(+1.30%) |
Sep 09, 2002 | 12.18 | 12.54 | 12.04 | 12.43 | 2,058,895 | -0.34(-2.68%) |
Sep 06, 2002 | 12.69 | 12.86 | 12.59 | 12.78 | 2,437,652 | +0.64(+5.26%) |
Sep 05, 2002 | 12.23 | 12.32 | 12.04 | 12.14 | 2,149,266 | -0.87(-6.71%) |
Sep 04, 2002 | 12.85 | 13.07 | 12.56 | 13.01 | 2,489,314 | +0.35(+2.76%) |
Sep 03, 2002 | 13.10 | 13.14 | 12.65 | 12.66 | 1,552,546 | -0.87(-6.41%) |
Aug 30, 2002 | 13.56 | 13.84 | 13.45 | 13.53 | 1,066,891 | -0.26(-1.90%) |
Aug 29, 2002 | 13.57 | 13.94 | 13.40 | 13.79 | 2,621,670 | +0.14(+1.03%) |
Aug 28, 2002 | 13.85 | 13.95 | 13.45 | 13.65 | 1,417,360 | -0.49(-3.47%) |
Aug 27, 2002 | 14.72 | 14.73 | 14.13 | 14.14 | 2,355,320 | -0.50(-3.44%) |
Aug 26, 2002 | 14.58 | 14.64 | 14.24 | 14.64 | 1,356,021 | +0.32(+2.25%) |
Aug 23, 2002 | 14.80 | 14.88 | 14.37 | 14.32 | 1,171,109 | -0.97(-6.33%) |
Aug 22, 2002 | 15.04 | 15.51 | 14.94 | 15.29 | 1,637,706 | +0.06(+0.40%) |
Aug 21, 2002 | 15.08 | 15.37 | 14.71 | 15.23 | 2,462,813 | +1.10(+7.80%) |
Aug 20, 2002 | 14.47 | 14.51 | 14.13 | 14.13 | 1,524,853 | +0.30(+2.19%) |
Aug 16, 2002 | 13.00 | 13.88 | 12.93 | 13.82 | 3,203,056 | +0.22(+1.63%) |
Aug 15, 2002 | 13.10 | 13.70 | 13.03 | 13.60 | 1,951,253 | +0.42(+3.21%) |
Aug 14, 2002 | 12.69 | 13.23 | 12.30 | 13.18 | 1,584,109 | +0.60(+4.81%) |
Aug 13, 2002 | 12.83 | 13.25 | 12.57 | 12.57 | 1,251,803 | -0.49(-3.75%) |
Aug 12, 2002 | 13.06 | 13.20 | 12.94 | 13.06 | 923,517 | +0.27(+2.10%) |
Aug 07, 2002 | 13.10 | 13.36 | 12.43 | 12.80 | 1,403,216 | +0.17(+1.33%) |
Aug 06, 2002 | 12.34 | 12.92 | 12.34 | 12.63 | 1,839,889 | +0.82(+6.94%) |
Aug 05, 2002 | 12.61 | 12.77 | 11.79 | 11.81 | 1,820,683 | -1.03(-8.05%) |
Aug 02, 2002 | 13.33 | 13.33 | 12.64 | 12.84 | 1,777,358 | -0.60(-4.50%) |
Aug 01, 2002 | 14.11 | 14.18 | 13.45 | 13.45 | 1,622,223 | -0.85(-5.97%) |
Jul 31, 2002 | 14.43 | 14.43 | 13.94 | 14.30 | 1,601,975 | -0.42(-2.87%) |
Jul 30, 2002 | 14.28 | 14.78 | 14.20 | 14.72 | 2,999,683 | +0.24(+1.67%) |
Jul 29, 2002 | 14.25 | 14.91 | 13.95 | 14.48 | 8,336,225 | +0.50(+3.60%) |
Jul 26, 2002 | 14.31 | 14.31 | 13.76 | 13.98 | 3,312,932 | -0.46(-3.21%) |
Jul 25, 2002 | 15.05 | 15.07 | 13.94 | 14.44 | 2,751,347 | -1.13(-7.25%) |
Jul 24, 2002 | 14.68 | 15.68 | 14.57 | 15.57 | 3,754,070 | +0.46(+3.02%) |
Jul 23, 2002 | 15.60 | 15.72 | 15.11 | 15.11 | 1,689,666 | -0.50(-3.23%) |
Jul 22, 2002 | 16.04 | 16.27 | 15.45 | 15.62 | 2,377,801 | -0.51(-3.17%) |
Jul 19, 2002 | 16.71 | 16.85 | 16.13 | 16.13 | 2,040,136 | -0.78(-4.61%) |
Jul 17, 2002 | 17.09 | 17.39 | 16.79 | 16.91 | 2,598,147 | +1.53(+9.96%) |
Jul 12, 2002 | 15.77 | 15.91 | 15.30 | 15.37 | 2,287,429 | -0.68(-4.23%) |
Jul 11, 2002 | 15.25 | 16.05 | 15.05 | 16.05 | 3,741,266 | +0.75(+4.92%) |
Jul 10, 2002 | 15.91 | 15.95 | 15.29 | 15.30 | 2,130,805 | -0.79(-4.92%) |
Jul 09, 2002 | 16.46 | 16.46 | 16.09 | 16.09 | 29,776 | -0.53(-3.19%) |
Jul 08, 2002 | 16.69 | 16.69 | 16.62 | 16.62 | 2,034,031 | -0.07(-0.40%) |
Jul 05, 2002 | 15.99 | 16.69 | 15.99 | 16.69 | 1,489,122 | +1.04(+6.65%) |
Jul 04, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.39(+2.55%) |
Jul 02, 2002 | 15.95 | 16.05 | 15.21 | 15.26 | 2,526,981 | -0.63(-3.97%) |
Jul 01, 2002 | 16.73 | 16.85 | 15.82 | 15.89 | 2,099,540 | -0.45(-2.75%) |
Jun 28, 2002 | 16.29 | 16.79 | 16.18 | 16.34 | 1,518,451 | +0.12(+0.75%) |
Jun 27, 2002 | 15.78 | 16.27 | 15.60 | 16.22 | 3,486,231 | +1.24(+8.30%) |
Jun 26, 2002 | 14.64 | 15.11 | 14.63 | 14.98 | 3,014,571 | -0.11(-0.76%) |
Jun 25, 2002 | 15.58 | 15.68 | 15.05 | 15.09 | 1,922,816 | -0.05(-0.31%) |
Jun 21, 2002 | 15.45 | 15.64 | 15.11 | 15.14 | 2,465,046 | +0.22(+1.49%) |
Jun 20, 2002 | 15.50 | 15.57 | 14.87 | 14.92 | 2,564,946 | -0.13(-0.89%) |
Jun 19, 2002 | 15.31 | 15.56 | 14.96 | 15.05 | 10,615,317 | -0.30(-1.93%) |
Jun 18, 2002 | 15.65 | 16.05 | 15.35 | 15.35 | 1,289,917 | -0.63(-3.95%) |
Jun 17, 2002 | 15.56 | 15.98 | 15.48 | 15.98 | 1,421,678 | +0.71(+4.62%) |
Jun 14, 2002 | 14.57 | 15.43 | 14.36 | 15.27 | 2,250,655 | -0.42(-2.70%) |
Jun 12, 2002 | 15.35 | 15.71 | 14.99 | 15.70 | 1,644,853 | +0.15(+0.95%) |
Jun 11, 2002 | 15.99 | 16.05 | 15.48 | 15.55 | 1,337,857 | -0.30(-1.86%) |
Jun 10, 2002 | 15.97 | 16.09 | 15.73 | 15.84 | 2,240,531 | -0.17(-1.09%) |
Jun 07, 2002 | 15.35 | 16.02 | 15.29 | 16.02 | 6,315,295 | -0.53(-3.21%) |
Jun 06, 2002 | 16.95 | 16.95 | 16.38 | 16.55 | 1,765,894 | -0.48(-2.80%) |
Jun 05, 2002 | 17.26 | 17.46 | 16.70 | 17.03 | 1,500,586 | -1.04(-5.76%) |
May 31, 2002 | 18.57 | 18.61 | 18.07 | 18.07 | 1,665,994 | -1.46(-7.50%) |
May 28, 2002 | 19.63 | 19.72 | 19.29 | 19.53 | 1,467,236 | +0.32(+1.68%) |
May 27, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | +0.00(+0.00%) |
May 24, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | -0.46(-2.36%) |
May 23, 2002 | 19.65 | 19.73 | 19.22 | 19.67 | 1,426,889 | +0.03(+0.14%) |
May 22, 2002 | 19.52 | 19.75 | 19.26 | 19.65 | 2,556,013 | -0.11(-0.58%) |
May 21, 2002 | 20.37 | 20.49 | 19.74 | 19.76 | 2,444,351 | -0.53(-2.61%) |
May 20, 2002 | 20.52 | 20.61 | 20.25 | 20.29 | 1,430,462 | -0.28(-1.34%) |
May 17, 2002 | 20.92 | 20.98 | 20.49 | 20.57 | 920,242 | +0.05(+0.26%) |
May 16, 2002 | 20.26 | 20.69 | 20.14 | 20.51 | 1,022,822 | +0.16(+0.79%) |
May 15, 2002 | 20.20 | 20.79 | 20.02 | 20.35 | 1,430,015 | -0.07(-0.36%) |
May 14, 2002 | 20.23 | 20.57 | 20.20 | 20.43 | 2,843,356 | +0.58(+2.91%) |
May 13, 2002 | 19.52 | 19.90 | 19.36 | 19.85 | 2,516,559 | +0.88(+4.64%) |
May 10, 2002 | 19.85 | 19.94 | 18.89 | 18.97 | 3,608,761 | -0.85(-4.27%) |
May 09, 2002 | 20.05 | 20.19 | 19.73 | 19.81 | 3,097,796 | -0.87(-4.22%) |
May 08, 2002 | 19.75 | 20.70 | 19.75 | 20.69 | 4,766,917 | +1.64(+8.60%) |
May 07, 2002 | 19.30 | 19.40 | 18.90 | 19.05 | 2,642,216 | -0.10(-0.53%) |
May 06, 2002 | 19.61 | 19.78 | 19.12 | 19.15 | 2,209,415 | -0.06(-0.31%) |
May 03, 2002 | 20.14 | 20.18 | 18.91 | 19.21 | 8,680,293 | -1.11(-5.49%) |
May 02, 2002 | 20.69 | 21.01 | 20.28 | 20.32 | 2,742,712 | -0.54(-2.61%) |