Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.19 | 16.29 | 15.64 | 15.64 | 3,657,098 | -0.50(-3.10%) |
Jun 27, 2003 | 16.37 | 16.50 | 16.04 | 16.14 | 2,441,190 | -0.23(-1.40%) |
Jun 26, 2003 | 16.00 | 16.39 | 15.79 | 16.37 | 3,583,247 | +0.42(+2.65%) |
Jun 25, 2003 | 16.37 | 16.51 | 15.94 | 15.94 | 3,662,585 | -0.45(-2.72%) |
Jun 24, 2003 | 16.18 | 16.57 | 15.96 | 16.39 | 3,664,872 | +0.10(+0.60%) |
Jun 23, 2003 | 16.11 | 16.39 | 15.92 | 16.29 | 5,378,529 | +0.19(+1.15%) |
Jun 20, 2003 | 16.63 | 16.89 | 15.98 | 16.11 | 4,647,338 | -0.52(-3.14%) |
Jun 19, 2003 | 16.63 | 16.92 | 16.38 | 16.63 | 3,681,105 | -0.06(-0.34%) |
Jun 18, 2003 | 16.96 | 16.96 | 16.51 | 16.69 | 4,238,987 | -0.27(-1.61%) |
Jun 17, 2003 | 17.82 | 17.85 | 16.71 | 16.96 | 4,493,006 | -0.05(-0.28%) |
Jun 16, 2003 | 16.60 | 17.02 | 16.46 | 17.01 | 4,575,545 | +0.54(+3.28%) |
Jun 13, 2003 | 16.45 | 16.60 | 16.27 | 16.47 | 4,049,444 | +0.02(+0.09%) |
Jun 12, 2003 | 16.36 | 16.62 | 16.07 | 16.45 | 7,231,429 | -0.05(-0.29%) |
Jun 11, 2003 | 15.59 | 16.55 | 15.59 | 16.50 | 10,721,163 | +1.25(+8.17%) |
Jun 10, 2003 | 14.85 | 15.39 | 14.80 | 15.25 | 5,316,568 | +0.54(+3.70%) |
Jun 09, 2003 | 15.09 | 15.13 | 14.69 | 14.71 | 3,959,360 | -0.42(-2.80%) |
Jun 06, 2003 | 15.79 | 15.79 | 15.13 | 15.13 | 3,738,494 | -0.42(-2.69%) |
Jun 05, 2003 | 15.14 | 15.60 | 14.54 | 15.55 | 3,892,597 | +0.41(+2.72%) |
Jun 04, 2003 | 14.71 | 15.21 | 14.71 | 15.14 | 3,615,485 | +0.49(+3.31%) |
Jun 03, 2003 | 14.65 | 14.67 | 14.39 | 14.65 | 4,352,850 | +0.08(+0.54%) |
Jun 02, 2003 | 14.72 | 14.86 | 14.57 | 14.58 | 3,664,186 | -0.09(-0.60%) |
May 30, 2003 | 14.26 | 14.66 | 14.18 | 14.66 | 5,604,654 | +0.40(+2.84%) |
May 29, 2003 | 14.39 | 14.91 | 14.21 | 14.26 | 7,662,873 | -0.13(-0.88%) |
May 28, 2003 | 13.83 | 14.47 | 13.83 | 14.39 | 5,503,367 | +0.55(+3.98%) |
May 27, 2003 | 13.80 | 14.03 | 13.69 | 13.83 | 3,424,571 | +0.01(+0.08%) |
May 23, 2003 | 13.63 | 14.08 | 13.59 | 13.82 | 4,487,290 | +0.19(+1.41%) |
May 22, 2003 | 13.01 | 13.68 | 13.01 | 13.63 | 5,659,528 | +0.62(+4.76%) |
May 21, 2003 | 12.92 | 13.08 | 12.81 | 13.01 | 2,071,250 | +0.09(+0.71%) |
May 20, 2003 | 12.88 | 13.10 | 12.80 | 12.92 | 2,704,812 | -0.01(-0.07%) |
May 19, 2003 | 13.05 | 13.09 | 12.92 | 12.93 | 2,375,113 | -0.19(-1.47%) |
May 16, 2003 | 13.34 | 13.34 | 13.10 | 13.12 | 3,243,717 | -0.22(-1.64%) |
May 15, 2003 | 13.11 | 13.34 | 13.11 | 13.34 | 3,260,865 | +0.23(+1.78%) |
May 14, 2003 | 13.08 | 13.18 | 12.93 | 13.11 | 2,907,387 | -0.01(-0.08%) |
May 13, 2003 | 13.10 | 13.20 | 12.98 | 13.12 | 2,908,073 | -0.04(-0.30%) |
May 12, 2003 | 12.74 | 13.20 | 12.67 | 13.16 | 5,223,054 | +0.41(+3.19%) |
May 09, 2003 | 12.43 | 12.75 | 12.35 | 12.75 | 4,507,868 | +0.41(+3.35%) |
May 08, 2003 | 12.20 | 12.55 | 12.14 | 12.34 | 6,102,404 | +0.13(+1.09%) |
May 07, 2003 | 11.70 | 12.24 | 11.68 | 12.20 | 5,194,246 | +0.47(+3.99%) |
May 06, 2003 | 11.89 | 11.94 | 11.69 | 11.73 | 2,935,967 | -0.14(-1.14%) |
May 05, 2003 | 11.79 | 11.91 | 11.70 | 11.87 | 2,605,354 | +0.11(+0.95%) |
May 02, 2003 | 11.59 | 11.84 | 11.52 | 11.76 | 2,244,559 | +0.17(+1.47%) |
May 01, 2003 | 11.83 | 11.83 | 11.49 | 11.59 | 2,260,336 | -0.27(-2.30%) |
Apr 30, 2003 | 11.71 | 11.90 | 11.62 | 11.86 | 2,513,440 | +0.15(+1.31%) |
Apr 29, 2003 | 11.79 | 11.88 | 11.61 | 11.71 | 2,404,379 | +0.01(+0.08%) |
Apr 28, 2003 | 11.56 | 11.76 | 11.55 | 11.70 | 2,334,186 | +0.09(+0.81%) |
Apr 25, 2003 | 11.80 | 11.80 | 11.55 | 11.61 | 2,408,723 | -0.19(-1.65%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.77 | 11.80 | 2,746,196 | -0.18(-1.50%) |
Apr 23, 2003 | 12.01 | 12.02 | 11.72 | 11.98 | 4,067,964 | +0.05(+0.44%) |
Apr 22, 2003 | 11.78 | 12.03 | 11.37 | 11.93 | 4,232,814 | -0.80(-6.32%) |
Apr 21, 2003 | 12.75 | 12.83 | 12.69 | 12.73 | 1,875,077 | -0.07(-0.53%) |
Apr 17, 2003 | 12.76 | 12.84 | 12.67 | 12.80 | 2,320,925 | +0.04(+0.31%) |
Apr 16, 2003 | 12.75 | 12.84 | 12.71 | 12.76 | 1,962,875 | +0.01(+0.07%) |
Apr 15, 2003 | 12.61 | 12.79 | 12.59 | 12.75 | 2,294,860 | +0.15(+1.16%) |
Apr 14, 2003 | 12.40 | 12.61 | 12.33 | 12.61 | 1,573,501 | +0.21(+1.69%) |
Apr 11, 2003 | 12.48 | 12.51 | 12.36 | 12.39 | 1,333,200 | -0.08(-0.63%) |
Apr 10, 2003 | 12.34 | 12.49 | 12.27 | 12.47 | 1,366,581 | +0.13(+1.05%) |
Apr 09, 2003 | 12.25 | 12.40 | 12.22 | 12.34 | 2,153,561 | +0.09(+0.77%) |
Apr 08, 2003 | 12.29 | 12.36 | 12.03 | 12.25 | 4,693,524 | -0.06(-0.51%) |
Apr 07, 2003 | 12.32 | 12.57 | 12.31 | 12.31 | 2,524,415 | -0.01(-0.05%) |
Apr 04, 2003 | 12.52 | 12.53 | 12.24 | 12.32 | 3,885,967 | -0.19(-1.55%) |
Apr 03, 2003 | 12.49 | 12.53 | 12.32 | 12.52 | 2,874,234 | +0.12(+0.93%) |
Apr 02, 2003 | 12.14 | 12.55 | 12.14 | 12.40 | 6,519,215 | +0.42(+3.54%) |
Apr 01, 2003 | 11.71 | 12.00 | 11.55 | 11.98 | 2,869,661 | +0.26(+2.26%) |
Mar 31, 2003 | 11.66 | 11.84 | 11.53 | 11.71 | 1,738,122 | -0.08(-0.70%) |
Mar 28, 2003 | 11.74 | 11.88 | 11.67 | 11.79 | 1,200,360 | +0.00(+0.00%) |
Mar 27, 2003 | 11.72 | 11.91 | 11.56 | 11.79 | 2,726,076 | +0.04(+0.35%) |
Mar 26, 2003 | 11.97 | 11.97 | 11.68 | 11.75 | 3,236,629 | -0.21(-1.75%) |
Mar 25, 2003 | 11.77 | 12.07 | 11.69 | 11.96 | 4,438,133 | +0.04(+0.37%) |
Mar 24, 2003 | 12.03 | 12.07 | 11.89 | 11.92 | 2,979,866 | -0.31(-2.52%) |
Mar 21, 2003 | 11.96 | 12.34 | 11.94 | 12.23 | 4,395,377 | +0.36(+3.02%) |
Mar 20, 2003 | 11.71 | 11.90 | 11.49 | 11.87 | 2,243,874 | +0.16(+1.40%) |
Mar 19, 2003 | 11.48 | 11.80 | 11.46 | 11.70 | 3,991,598 | +0.32(+2.82%) |
Mar 18, 2003 | 11.33 | 11.43 | 11.24 | 11.38 | 2,941,226 | +0.00(+0.00%) |
Mar 17, 2003 | 11.10 | 11.43 | 11.02 | 11.38 | 2,671,888 | +0.24(+2.18%) |
Mar 14, 2003 | 11.32 | 11.42 | 11.11 | 11.14 | 2,796,268 | -0.12(-1.11%) |
Mar 13, 2003 | 11.10 | 11.29 | 10.84 | 11.26 | 4,030,925 | +0.49(+4.55%) |
Mar 12, 2003 | 10.66 | 10.80 | 10.61 | 10.77 | 2,262,393 | +0.11(+1.07%) |
Mar 11, 2003 | 10.73 | 10.86 | 10.63 | 10.66 | 1,728,747 | -0.01(-0.12%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.62 | 10.67 | 2,002,887 | -0.25(-2.30%) |
Mar 07, 2003 | 10.61 | 11.06 | 10.54 | 10.93 | 2,984,667 | +0.24(+2.27%) |
Mar 06, 2003 | 10.81 | 10.89 | 10.61 | 10.68 | 4,056,304 | -0.12(-1.11%) |
Mar 05, 2003 | 11.04 | 11.15 | 10.68 | 10.80 | 7,077,783 | -0.25(-2.28%) |
Mar 04, 2003 | 11.31 | 11.47 | 11.00 | 11.05 | 14,610,331 | -0.85(-7.18%) |
Mar 03, 2003 | 11.84 | 12.05 | 11.84 | 11.91 | 1,898,398 | +0.10(+0.87%) |
Feb 28, 2003 | 11.83 | 11.84 | 11.61 | 11.81 | 1,559,554 | -0.02(-0.17%) |
Feb 27, 2003 | 11.89 | 11.92 | 11.59 | 11.83 | 3,202,333 | -0.01(-0.07%) |
Feb 26, 2003 | 11.96 | 12.03 | 11.81 | 11.84 | 2,231,984 | -0.13(-1.10%) |
Feb 25, 2003 | 11.60 | 11.97 | 11.55 | 11.97 | 2,810,215 | +0.31(+2.66%) |
Feb 24, 2003 | 11.84 | 11.84 | 11.61 | 11.66 | 1,573,729 | -0.23(-1.97%) |
Feb 21, 2003 | 11.68 | 11.89 | 11.61 | 11.89 | 1,974,078 | +0.21(+1.82%) |
Feb 20, 2003 | 11.74 | 11.74 | 11.57 | 11.68 | 1,936,124 | -0.02(-0.19%) |
Feb 19, 2003 | 11.80 | 11.89 | 11.68 | 11.70 | 2,246,389 | -0.10(-0.83%) |
Feb 18, 2003 | 11.42 | 11.95 | 11.41 | 11.80 | 3,548,494 | +0.44(+3.85%) |
Feb 14, 2003 | 11.20 | 11.42 | 11.20 | 11.36 | 2,570,600 | +0.22(+1.98%) |
Feb 13, 2003 | 11.51 | 11.52 | 11.10 | 11.14 | 4,457,338 | -0.35(-3.06%) |
Feb 12, 2003 | 11.63 | 11.70 | 11.46 | 11.49 | 2,638,735 | -0.21(-1.78%) |
Feb 11, 2003 | 11.58 | 11.79 | 11.58 | 11.70 | 2,562,598 | +0.13(+1.13%) |
Feb 10, 2003 | 11.57 | 11.63 | 11.37 | 11.57 | 3,178,326 | +0.11(+0.94%) |
Feb 07, 2003 | 11.63 | 11.75 | 11.39 | 11.46 | 2,442,790 | -0.12(-1.04%) |
Feb 06, 2003 | 11.81 | 11.99 | 11.54 | 11.58 | 3,408,795 | -0.35(-2.91%) |
Feb 05, 2003 | 11.85 | 12.11 | 11.80 | 11.93 | 2,827,134 | +0.19(+1.66%) |
Feb 04, 2003 | 11.75 | 11.78 | 11.66 | 11.73 | 1,117,592 | -0.09(-0.76%) |
Feb 03, 2003 | 11.70 | 11.99 | 11.70 | 11.82 | 1,803,513 | +0.05(+0.39%) |
Jan 31, 2003 | 11.70 | 12.25 | 11.45 | 11.78 | 3,703,512 | +0.07(+0.60%) |
Jan 30, 2003 | 12.01 | 12.01 | 11.71 | 11.71 | 1,458,266 | -0.33(-2.74%) |
Jan 29, 2003 | 11.91 | 12.09 | 11.74 | 12.04 | 1,568,013 | +0.08(+0.64%) |
Jan 28, 2003 | 11.93 | 12.00 | 11.79 | 11.96 | 1,848,326 | +0.07(+0.61%) |
Jan 27, 2003 | 12.12 | 12.12 | 11.82 | 11.89 | 2,673,260 | -0.27(-2.21%) |
Jan 24, 2003 | 12.32 | 12.32 | 12.12 | 12.16 | 2,251,647 | -0.19(-1.51%) |
Jan 23, 2003 | 12.22 | 12.34 | 12.01 | 12.34 | 1,983,224 | +0.22(+1.82%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.12 | 12.12 | 2,908,759 | -0.17(-1.42%) |
Jan 21, 2003 | 12.54 | 12.58 | 12.30 | 12.30 | 2,569,686 | -0.17(-1.33%) |
Jan 17, 2003 | 12.45 | 12.53 | 12.36 | 12.46 | 2,061,419 | -0.01(-0.10%) |
Jan 16, 2003 | 12.20 | 12.52 | 12.17 | 12.48 | 4,343,018 | +0.33(+2.70%) |
Jan 15, 2003 | 12.01 | 12.18 | 11.93 | 12.15 | 2,586,376 | +0.15(+1.22%) |
Jan 14, 2003 | 12.18 | 12.19 | 11.97 | 12.00 | 4,987,326 | -0.18(-1.45%) |
Jan 13, 2003 | 12.42 | 12.51 | 12.18 | 12.18 | 2,753,741 | -0.21(-1.73%) |
Jan 10, 2003 | 12.33 | 12.45 | 12.18 | 12.39 | 3,232,742 | +0.07(+0.55%) |
Jan 09, 2003 | 12.29 | 12.37 | 12.19 | 12.33 | 3,551,238 | +0.19(+1.60%) |
Jan 08, 2003 | 12.13 | 12.40 | 12.07 | 12.13 | 4,739,023 | +0.11(+0.87%) |
Jan 07, 2003 | 11.79 | 12.12 | 11.79 | 12.03 | 2,928,193 | +0.24(+2.00%) |
Jan 06, 2003 | 11.64 | 11.84 | 11.57 | 11.79 | 4,196,460 | +0.15(+1.28%) |
Jan 03, 2003 | 11.78 | 11.78 | 11.61 | 11.64 | 1,518,170 | -0.14(-1.19%) |
Jan 02, 2003 | 11.22 | 11.84 | 11.15 | 11.78 | 3,624,402 | +0.50(+4.42%) |
Dec 31, 2002 | 11.34 | 11.35 | 11.10 | 11.28 | 1,480,444 | -12.14(-51.82%) |
Dec 26, 2002 | 23.46 | 23.66 | 23.36 | 23.42 | 518,555 | +0.07(+0.32%) |
Dec 24, 2002 | 23.53 | 23.53 | 23.32 | 23.35 | 443,790 | -0.07(-0.30%) |
Dec 23, 2002 | 23.70 | 23.70 | 23.32 | 23.42 | 1,048,772 | -0.14(-0.61%) |
Dec 20, 2002 | 23.16 | 23.60 | 23.16 | 23.56 | 2,100,973 | +0.52(+2.28%) |
Dec 19, 2002 | 23.01 | 23.31 | 23.01 | 23.04 | 2,007,460 | +0.07(+0.30%) |
Dec 18, 2002 | 23.31 | 23.31 | 22.89 | 22.97 | 2,848,855 | +0.07(+0.31%) |
Dec 17, 2002 | 23.13 | 23.42 | 22.77 | 22.90 | 2,813,416 | -0.24(-1.02%) |
Dec 16, 2002 | 22.24 | 23.16 | 22.18 | 23.13 | 5,141,201 | +1.19(+5.40%) |
Dec 13, 2002 | 22.49 | 22.49 | 21.92 | 21.95 | 3,153,861 | -0.54(-2.39%) |
Dec 12, 2002 | 21.83 | 22.61 | 21.72 | 22.49 | 2,944,198 | +0.66(+3.03%) |
Dec 11, 2002 | 21.45 | 21.96 | 21.12 | 21.82 | 4,174,739 | +0.33(+1.53%) |
Dec 10, 2002 | 21.92 | 21.93 | 21.12 | 21.50 | 4,353,079 | -0.42(-1.90%) |
Dec 09, 2002 | 21.63 | 21.95 | 21.37 | 21.91 | 3,452,922 | +0.28(+1.31%) |
Dec 06, 2002 | 21.45 | 22.02 | 21.33 | 21.63 | 3,288,530 | -0.17(-0.78%) |
Dec 05, 2002 | 22.20 | 22.20 | 21.47 | 21.80 | 3,257,892 | -0.18(-0.82%) |
Dec 04, 2002 | 22.04 | 22.25 | 21.70 | 21.98 | 6,555,111 | +0.04(+0.20%) |
Dec 03, 2002 | 23.22 | 23.22 | 21.87 | 21.93 | 5,678,734 | -1.28(-5.52%) |
Dec 02, 2002 | 23.44 | 23.55 | 22.96 | 23.22 | 2,223,982 | +0.03(+0.11%) |
Nov 29, 2002 | 23.40 | 23.44 | 23.13 | 23.19 | 514,211 | -0.21(-0.90%) |
Nov 27, 2002 | 22.72 | 23.40 | 22.65 | 23.40 | 2,102,117 | +0.98(+4.35%) |
Nov 26, 2002 | 23.09 | 23.54 | 22.39 | 22.42 | 3,915,461 | -0.66(-2.86%) |
Nov 25, 2002 | 23.08 | 23.60 | 22.99 | 23.08 | 2,471,370 | -0.05(-0.23%) |
Nov 22, 2002 | 23.16 | 23.51 | 23.01 | 23.14 | 2,933,223 | -0.07(-0.28%) |
Nov 21, 2002 | 23.09 | 23.43 | 23.05 | 23.20 | 3,398,735 | +0.26(+1.14%) |
Nov 20, 2002 | 22.36 | 23.01 | 21.80 | 22.94 | 5,919,035 | +0.58(+2.60%) |
Nov 19, 2002 | 22.35 | 22.60 | 22.14 | 22.36 | 2,892,526 | +0.00(+0.00%) |
Nov 18, 2002 | 23.06 | 23.22 | 22.31 | 22.36 | 3,414,968 | -0.65(-2.83%) |
Nov 15, 2002 | 22.39 | 23.05 | 22.39 | 23.01 | 2,416,954 | +0.43(+1.92%) |
Nov 14, 2002 | 22.20 | 22.59 | 21.98 | 22.58 | 4,359,709 | +0.68(+3.12%) |
Nov 13, 2002 | 22.09 | 22.31 | 21.54 | 21.89 | 7,593,137 | -0.28(-1.28%) |
Nov 12, 2002 | 22.85 | 22.86 | 21.97 | 22.18 | 5,014,306 | -0.32(-1.44%) |
Nov 11, 2002 | 22.48 | 22.83 | 22.17 | 22.50 | 2,868,061 | -0.04(-0.19%) |
Nov 08, 2002 | 23.29 | 23.44 | 22.45 | 22.55 | 5,214,137 | -0.77(-3.30%) |
Nov 07, 2002 | 24.66 | 24.66 | 23.24 | 23.32 | 6,857,831 | -1.34(-5.45%) |
Nov 06, 2002 | 24.08 | 24.71 | 23.64 | 24.66 | 4,889,926 | +0.58(+2.40%) |
Nov 05, 2002 | 24.11 | 24.34 | 23.73 | 24.08 | 3,037,712 | -0.04(-0.16%) |
Nov 04, 2002 | 24.45 | 24.65 | 24.12 | 24.12 | 2,686,521 | -0.03(-0.11%) |
Nov 01, 2002 | 24.09 | 24.32 | 23.86 | 24.15 | 3,286,701 | +0.02(+0.07%) |
Oct 31, 2002 | 23.57 | 24.34 | 23.53 | 24.13 | 3,880,251 | +0.53(+2.26%) |
Oct 30, 2002 | 24.06 | 24.14 | 23.36 | 23.60 | 3,788,566 | -0.59(-2.44%) |
Oct 29, 2002 | 24.19 | 24.56 | 23.95 | 24.19 | 4,190,744 | +0.00(+0.00%) |
Oct 28, 2002 | 25.15 | 25.15 | 24.06 | 24.19 | 2,966,148 | -0.80(-3.22%) |
Oct 25, 2002 | 24.90 | 25.21 | 24.37 | 24.99 | 3,609,084 | +0.10(+0.39%) |
Oct 24, 2002 | 25.85 | 25.94 | 24.85 | 24.89 | 3,149,974 | -0.89(-3.44%) |
Oct 23, 2002 | 25.37 | 25.87 | 25.20 | 25.78 | 3,718,602 | +0.42(+1.64%) |
Oct 22, 2002 | 25.91 | 26.11 | 24.89 | 25.37 | 4,899,300 | -0.80(-3.06%) |
Oct 21, 2002 | 24.93 | 26.20 | 24.67 | 26.17 | 4,072,537 | +1.09(+4.36%) |
Oct 18, 2002 | 25.73 | 25.73 | 24.93 | 25.07 | 3,581,418 | -0.65(-2.52%) |
Oct 17, 2002 | 24.95 | 25.84 | 24.95 | 25.72 | 4,996,700 | +1.34(+5.51%) |
Oct 16, 2002 | 24.49 | 24.76 | 24.27 | 24.38 | 2,610,384 | -0.61(-2.45%) |
Oct 15, 2002 | 24.36 | 25.04 | 24.35 | 24.99 | 3,671,731 | +1.05(+4.37%) |
Oct 14, 2002 | 23.77 | 24.14 | 23.55 | 23.95 | 1,799,168 | +0.17(+0.74%) |
Oct 11, 2002 | 22.87 | 24.12 | 22.87 | 23.77 | 5,015,678 | +1.00(+4.40%) |
Oct 10, 2002 | 21.86 | 22.77 | 21.69 | 22.77 | 4,361,081 | +0.87(+4.00%) |
Oct 09, 2002 | 22.68 | 22.68 | 21.89 | 21.89 | 5,688,337 | -1.21(-5.23%) |
Oct 08, 2002 | 22.83 | 23.27 | 22.19 | 23.10 | 5,353,836 | +0.40(+1.77%) |
Oct 07, 2002 | 23.48 | 23.48 | 22.26 | 22.70 | 6,916,820 | -0.77(-3.30%) |
Oct 04, 2002 | 24.56 | 24.67 | 23.40 | 23.47 | 6,928,252 | -1.08(-4.42%) |
Oct 03, 2002 | 24.67 | 25.15 | 24.35 | 24.56 | 5,086,785 | -0.34(-1.35%) |
Oct 02, 2002 | 25.17 | 25.74 | 24.80 | 24.89 | 5,706,628 | -0.28(-1.09%) |
Oct 01, 2002 | 24.40 | 25.23 | 23.68 | 25.17 | 5,612,428 | +0.77(+3.17%) |
Sep 30, 2002 | 24.14 | 24.65 | 23.77 | 24.40 | 3,853,728 | -0.10(-0.39%) |
Sep 27, 2002 | 24.80 | 25.15 | 24.41 | 24.49 | 3,658,470 | -0.42(-1.67%) |
Sep 26, 2002 | 24.09 | 25.08 | 24.06 | 24.91 | 5,376,243 | +0.82(+3.41%) |
Sep 25, 2002 | 24.01 | 24.34 | 22.96 | 24.09 | 6,419,528 | +0.48(+2.02%) |
Sep 24, 2002 | 23.73 | 24.21 | 23.51 | 23.61 | 5,490,106 | -0.70(-2.90%) |
Sep 23, 2002 | 24.36 | 24.76 | 23.98 | 24.31 | 4,099,745 | -0.11(-0.47%) |
Sep 20, 2002 | 23.64 | 24.52 | 23.51 | 24.43 | 6,032,669 | +1.07(+4.59%) |
Sep 19, 2002 | 24.36 | 24.43 | 23.33 | 23.36 | 7,268,468 | -1.42(-5.74%) |
Sep 18, 2002 | 25.58 | 25.58 | 24.60 | 24.78 | 5,239,059 | -0.50(-1.97%) |
Sep 17, 2002 | 25.50 | 25.63 | 25.13 | 25.28 | 28,740,060 | -0.11(-0.45%) |
Sep 16, 2002 | 25.43 | 25.72 | 24.97 | 25.39 | 2,263,308 | -0.04(-0.15%) |
Sep 13, 2002 | 24.60 | 25.45 | 24.56 | 25.43 | 2,651,082 | +0.82(+3.34%) |
Sep 12, 2002 | 25.21 | 25.24 | 24.58 | 24.61 | 2,212,778 | -0.77(-3.05%) |
Sep 11, 2002 | 25.58 | 25.76 | 25.38 | 25.38 | 1,315,823 | +0.00(+0.00%) |
Sep 10, 2002 | 25.48 | 25.49 | 24.97 | 25.38 | 3,271,839 | -0.10(-0.41%) |
Sep 09, 2002 | 24.29 | 25.59 | 24.28 | 25.49 | 3,008,903 | +1.09(+4.46%) |
Sep 06, 2002 | 24.62 | 24.79 | 24.28 | 24.40 | 3,370,383 | +0.20(+0.81%) |
Sep 05, 2002 | 23.77 | 24.46 | 23.68 | 24.20 | 4,838,482 | +0.77(+3.29%) |
Sep 04, 2002 | 22.63 | 23.46 | 22.48 | 23.43 | 2,974,836 | +1.15(+5.14%) |
Sep 03, 2002 | 23.03 | 23.03 | 22.15 | 22.28 | 3,502,537 | -0.81(-3.50%) |
Aug 30, 2002 | 23.00 | 23.75 | 22.94 | 23.09 | 1,732,634 | +0.10(+0.42%) |
Aug 29, 2002 | 23.07 | 23.35 | 22.83 | 23.00 | 2,670,287 | -0.28(-1.18%) |
Aug 28, 2002 | 23.56 | 23.95 | 23.19 | 23.27 | 1,682,562 | -0.37(-1.55%) |
Aug 27, 2002 | 24.54 | 24.67 | 23.57 | 23.64 | 3,601,538 | -0.94(-3.83%) |
Aug 26, 2002 | 23.77 | 24.66 | 23.46 | 24.58 | 22,864 | +0.85(+3.59%) |
Aug 23, 2002 | 23.92 | 24.33 | 23.53 | 23.73 | 3,507,567 | -0.06(-0.24%) |
Aug 22, 2002 | 22.81 | 23.85 | 22.79 | 23.78 | 2,358,651 | +0.98(+4.28%) |
Aug 21, 2002 | 23.18 | 23.33 | 22.59 | 22.81 | 2,272,911 | -0.27(-1.17%) |
Aug 20, 2002 | 23.18 | 23.35 | 22.90 | 23.08 | 2,114,692 | +0.40(+1.77%) |
Aug 16, 2002 | 22.17 | 22.84 | 21.83 | 22.68 | 3,203,705 | +0.19(+0.86%) |
Aug 15, 2002 | 21.43 | 22.55 | 21.43 | 22.49 | 4,654,655 | +1.44(+6.86%) |
Aug 14, 2002 | 20.56 | 21.17 | 20.38 | 21.04 | 3,959,360 | +0.49(+2.36%) |
Aug 13, 2002 | 20.69 | 20.99 | 20.48 | 20.56 | 2,003,801 | -0.31(-1.47%) |
Aug 12, 2002 | 20.84 | 20.98 | 20.58 | 20.86 | 1,465,811 | +0.88(+4.40%) |
Aug 07, 2002 | 20.86 | 20.92 | 19.67 | 19.98 | 4,122,381 | -0.49(-2.39%) |
Aug 06, 2002 | 19.86 | 20.67 | 19.86 | 20.47 | 4,185,028 | +0.80(+4.05%) |
Aug 05, 2002 | 19.42 | 19.81 | 18.89 | 19.68 | 4,950,972 | +0.34(+1.74%) |
Aug 02, 2002 | 21.34 | 21.34 | 19.13 | 19.34 | 9,811,175 | -1.99(-9.35%) |
Aug 01, 2002 | 21.93 | 22.20 | 21.23 | 21.33 | 4,337,988 | -0.86(-3.88%) |
Jul 31, 2002 | 22.92 | 23.22 | 22.05 | 22.20 | 4,176,340 | -0.77(-3.35%) |
Jul 30, 2002 | 22.94 | 23.49 | 22.19 | 22.97 | 3,840,239 | +0.03(+0.11%) |
Jul 29, 2002 | 21.71 | 22.96 | 21.68 | 22.94 | 4,104,775 | +1.63(+7.66%) |
Jul 26, 2002 | 21.39 | 21.60 | 21.02 | 21.31 | 5,117,422 | -0.01(-0.06%) |
Jul 25, 2002 | 22.31 | 22.96 | 20.61 | 21.32 | 7,369,299 | -0.94(-4.22%) |
Jul 24, 2002 | 20.67 | 22.28 | 20.01 | 22.26 | 5,024,366 | +1.18(+5.58%) |
Jul 23, 2002 | 20.23 | 21.52 | 20.20 | 21.09 | 5,581,562 | +0.89(+4.40%) |
Jul 22, 2002 | 21.48 | 21.55 | 19.97 | 20.20 | 7,506,483 | -1.28(-5.97%) |
Jul 19, 2002 | 22.74 | 23.22 | 21.43 | 21.48 | 7,545,123 | -1.90(-8.12%) |
Jul 17, 2002 | 23.91 | 24.62 | 22.38 | 23.38 | 7,139,058 | -1.01(-4.13%) |
Jul 12, 2002 | 24.69 | 25.06 | 23.90 | 24.38 | 4,830,936 | -0.47(-1.88%) |
Jul 11, 2002 | 25.94 | 26.02 | 24.54 | 24.85 | 7,520,887 | -1.34(-5.13%) |
Jul 10, 2002 | 26.60 | 26.98 | 26.17 | 26.19 | 3,287,844 | -0.46(-1.74%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.66 | 26.66 | 2,768,603 | -0.63(-2.29%) |
Jul 08, 2002 | 27.10 | 27.28 | 27.10 | 27.28 | 2,817,532 | -0.06(-0.21%) |
Jul 05, 2002 | 27.03 | 27.58 | 27.03 | 27.34 | 1,108,675 | +0.42(+1.56%) |
Jul 04, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,767,760 | +0.00(+0.00%) |
Jul 03, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,761,587 | -0.03(-0.13%) |
Jul 02, 2002 | 27.69 | 27.98 | 26.40 | 26.95 | 6,409,239 | -0.73(-2.64%) |