Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.97 | 16.25 | 15.95 | 16.18 | 5,061,026 | +0.36(+2.29%) |
May 29, 2003 | 16.02 | 16.13 | 15.78 | 15.82 | 3,259,157 | -0.18(-1.15%) |
May 28, 2003 | 16.00 | 16.22 | 15.95 | 16.00 | 3,304,840 | +0.01(+0.04%) |
May 27, 2003 | 15.84 | 16.09 | 15.68 | 16.00 | 2,473,898 | +0.15(+0.97%) |
May 23, 2003 | 15.54 | 15.94 | 15.51 | 15.84 | 3,084,419 | +0.34(+2.21%) |
May 22, 2003 | 15.44 | 15.67 | 15.44 | 15.50 | 2,191,479 | +0.06(+0.40%) |
May 21, 2003 | 15.38 | 15.59 | 15.37 | 15.44 | 3,131,571 | -0.07(-0.47%) |
May 20, 2003 | 15.46 | 15.64 | 15.38 | 15.51 | 1,666,777 | +0.07(+0.44%) |
May 19, 2003 | 15.70 | 15.87 | 15.38 | 15.45 | 1,768,911 | -0.25(-1.60%) |
May 16, 2003 | 15.90 | 15.93 | 15.67 | 15.70 | 2,257,230 | -0.20(-1.27%) |
May 15, 2003 | 15.83 | 15.92 | 15.75 | 15.90 | 2,753,054 | +0.21(+1.33%) |
May 14, 2003 | 15.75 | 15.79 | 15.57 | 15.69 | 2,358,712 | -0.02(-0.16%) |
May 13, 2003 | 15.63 | 15.86 | 15.45 | 15.72 | 2,042,520 | +0.09(+0.55%) |
May 12, 2003 | 15.32 | 15.76 | 15.23 | 15.63 | 2,623,021 | +0.31(+2.00%) |
May 09, 2003 | 15.21 | 15.38 | 15.17 | 15.32 | 2,163,417 | +0.17(+1.13%) |
May 08, 2003 | 15.11 | 15.28 | 15.10 | 15.15 | 1,827,157 | -0.09(-0.60%) |
May 07, 2003 | 15.39 | 15.39 | 15.02 | 15.24 | 2,040,399 | -0.15(-0.96%) |
May 06, 2003 | 15.19 | 15.41 | 15.18 | 15.39 | 2,427,889 | +0.20(+1.33%) |
May 05, 2003 | 15.18 | 15.25 | 15.06 | 15.19 | 2,713,245 | +0.02(+0.12%) |
May 02, 2003 | 14.77 | 15.31 | 14.73 | 15.17 | 2,851,436 | +0.38(+2.57%) |
May 01, 2003 | 14.74 | 14.89 | 14.59 | 14.79 | 1,840,373 | +0.01(+0.08%) |
Apr 30, 2003 | 14.65 | 14.89 | 14.58 | 14.78 | 3,577,959 | +0.12(+0.84%) |
Apr 29, 2003 | 14.68 | 14.74 | 14.59 | 14.65 | 2,706,229 | +0.03(+0.21%) |
Apr 28, 2003 | 14.46 | 14.71 | 14.29 | 14.62 | 2,102,071 | +0.22(+1.53%) |
Apr 25, 2003 | 14.49 | 14.65 | 14.39 | 14.40 | 2,873,625 | -0.12(-0.84%) |
Apr 24, 2003 | 14.54 | 14.71 | 14.23 | 14.53 | 2,471,777 | -0.02(-0.13%) |
Apr 23, 2003 | 14.48 | 14.56 | 14.29 | 14.54 | 2,592,348 | +0.09(+0.64%) |
Apr 22, 2003 | 14.15 | 14.45 | 13.89 | 14.45 | 4,775,017 | +0.28(+1.99%) |
Apr 21, 2003 | 14.30 | 14.36 | 14.12 | 14.17 | 3,500,461 | -0.05(-0.34%) |
Apr 17, 2003 | 14.34 | 14.46 | 13.92 | 14.22 | 6,117,609 | -0.22(-1.53%) |
Apr 16, 2003 | 14.78 | 14.86 | 14.44 | 14.44 | 1,583,895 | -0.31(-2.12%) |
Apr 15, 2003 | 14.61 | 14.83 | 14.51 | 14.75 | 2,250,215 | +0.14(+0.96%) |
Apr 14, 2003 | 14.18 | 14.61 | 14.18 | 14.61 | 2,560,533 | +0.44(+3.07%) |
Apr 11, 2003 | 14.43 | 14.53 | 14.18 | 14.18 | 1,648,667 | -0.08(-0.56%) |
Apr 10, 2003 | 14.08 | 14.33 | 14.08 | 14.26 | 1,857,830 | +0.20(+1.44%) |
Apr 09, 2003 | 14.32 | 14.58 | 14.04 | 14.05 | 1,306,697 | -0.29(-2.05%) |
Apr 08, 2003 | 14.32 | 14.42 | 14.25 | 14.35 | 1,768,096 | +0.02(+0.17%) |
Apr 07, 2003 | 14.63 | 14.70 | 14.28 | 14.32 | 2,570,975 | -0.02(-0.17%) |
Apr 04, 2003 | 14.16 | 14.35 | 14.10 | 14.35 | 1,720,944 | +0.19(+1.34%) |
Apr 03, 2003 | 14.45 | 14.52 | 14.16 | 14.16 | 2,927,139 | -0.29(-1.99%) |
Apr 02, 2003 | 14.34 | 14.54 | 14.22 | 14.45 | 1,834,336 | +0.31(+2.21%) |
Apr 01, 2003 | 13.95 | 14.16 | 13.83 | 14.13 | 2,151,017 | +0.31(+2.22%) |
Mar 31, 2003 | 13.96 | 14.09 | 13.79 | 13.83 | 5,271,983 | -0.39(-2.72%) |
Mar 28, 2003 | 14.41 | 14.41 | 14.15 | 14.21 | 2,778,832 | -0.20(-1.36%) |
Mar 27, 2003 | 14.56 | 14.56 | 14.32 | 14.41 | 1,700,224 | -0.15(-1.05%) |
Mar 26, 2003 | 14.50 | 14.58 | 14.35 | 14.56 | 4,064,809 | +0.07(+0.47%) |
Mar 25, 2003 | 14.40 | 14.61 | 14.29 | 14.50 | 2,534,918 | +0.13(+0.94%) |
Mar 24, 2003 | 14.56 | 14.65 | 14.32 | 14.36 | 1,826,015 | -0.55(-3.66%) |
Mar 21, 2003 | 14.65 | 14.94 | 14.41 | 14.91 | 3,034,820 | +0.26(+1.76%) |
Mar 20, 2003 | 14.64 | 14.80 | 14.45 | 14.65 | 2,402,600 | +0.01(+0.04%) |
Mar 19, 2003 | 14.56 | 14.67 | 14.43 | 14.64 | 30,836,038 | +0.08(+0.55%) |
Mar 18, 2003 | 14.67 | 14.70 | 14.42 | 14.56 | 2,118,386 | -0.07(-0.50%) |
Mar 17, 2003 | 14.09 | 14.64 | 13.91 | 14.64 | 2,750,607 | +0.55(+3.87%) |
Mar 14, 2003 | 14.32 | 14.32 | 13.99 | 14.09 | 2,854,046 | -0.20(-1.37%) |
Mar 13, 2003 | 14.04 | 14.29 | 13.96 | 14.29 | 1,911,344 | +0.48(+3.51%) |
Mar 12, 2003 | 13.88 | 13.93 | 13.67 | 13.80 | 2,870,362 | -0.10(-0.75%) |
Mar 11, 2003 | 14.04 | 14.15 | 13.87 | 13.91 | 2,062,425 | -0.13(-0.96%) |
Mar 10, 2003 | 14.27 | 14.32 | 14.04 | 14.04 | 2,214,484 | -0.29(-2.01%) |
Mar 07, 2003 | 14.07 | 14.40 | 14.07 | 14.33 | 2,415,326 | +0.07(+0.47%) |
Mar 06, 2003 | 14.55 | 14.55 | 14.24 | 14.26 | 1,601,353 | -0.29(-1.98%) |
Mar 05, 2003 | 14.34 | 14.55 | 14.34 | 14.55 | 2,323,144 | +0.15(+1.06%) |
Mar 04, 2003 | 14.53 | 14.60 | 14.39 | 14.40 | 1,531,686 | -0.15(-1.01%) |
Mar 03, 2003 | 14.72 | 14.79 | 14.50 | 14.54 | 1,899,924 | +0.00(+0.00%) |
Feb 28, 2003 | 14.56 | 14.82 | 14.52 | 14.54 | 2,461,335 | -0.09(-0.63%) |
Feb 27, 2003 | 14.65 | 14.87 | 14.53 | 14.64 | 1,912,813 | +0.10(+0.67%) |
Feb 26, 2003 | 14.64 | 14.78 | 14.46 | 14.54 | 1,835,315 | -0.22(-1.50%) |
Feb 25, 2003 | 14.64 | 14.78 | 14.37 | 14.76 | 1,916,239 | +0.13(+0.88%) |
Feb 24, 2003 | 14.94 | 14.94 | 14.56 | 14.63 | 1,428,736 | -0.30(-2.01%) |
Feb 21, 2003 | 14.80 | 15.13 | 14.69 | 14.93 | 1,888,829 | +0.23(+1.54%) |
Feb 20, 2003 | 14.93 | 14.93 | 14.69 | 14.70 | 1,268,193 | -0.10(-0.66%) |
Feb 19, 2003 | 14.83 | 14.86 | 14.67 | 14.80 | 1,604,452 | -0.08(-0.54%) |
Feb 18, 2003 | 14.72 | 14.97 | 14.66 | 14.88 | 1,744,928 | +0.20(+1.38%) |
Feb 14, 2003 | 14.55 | 14.71 | 14.42 | 14.68 | 1,771,848 | +0.18(+1.27%) |
Feb 13, 2003 | 14.38 | 14.59 | 14.30 | 14.50 | 1,668,898 | +0.15(+1.03%) |
Feb 12, 2003 | 14.53 | 14.69 | 14.32 | 14.35 | 1,266,561 | -0.17(-1.18%) |
Feb 11, 2003 | 14.88 | 14.88 | 14.43 | 14.52 | 1,839,720 | -0.26(-1.78%) |
Feb 10, 2003 | 14.52 | 14.81 | 14.35 | 14.78 | 2,755,501 | +0.32(+2.25%) |
Feb 07, 2003 | 14.76 | 14.78 | 14.42 | 14.46 | 2,298,019 | -0.15(-1.05%) |
Feb 06, 2003 | 14.62 | 14.78 | 14.47 | 14.61 | 1,643,120 | +0.00(+0.00%) |
Feb 05, 2003 | 14.81 | 15.01 | 14.60 | 14.61 | 2,003,200 | -0.17(-1.16%) |
Feb 04, 2003 | 14.81 | 14.81 | 14.48 | 14.78 | 2,783,238 | -0.02(-0.17%) |
Feb 03, 2003 | 14.74 | 14.94 | 14.70 | 14.81 | 1,910,529 | +0.07(+0.46%) |
Jan 31, 2003 | 14.41 | 14.80 | 14.40 | 14.74 | 2,922,081 | +0.34(+2.34%) |
Jan 30, 2003 | 14.80 | 14.80 | 14.40 | 14.40 | 2,123,934 | -0.32(-2.16%) |
Jan 29, 2003 | 14.56 | 14.82 | 14.36 | 14.72 | 2,631,994 | +0.07(+0.46%) |
Jan 28, 2003 | 14.75 | 14.75 | 14.58 | 14.65 | 2,117,244 | +0.06(+0.38%) |
Jan 27, 2003 | 14.62 | 14.83 | 14.51 | 14.60 | 2,173,043 | -0.09(-0.58%) |
Jan 24, 2003 | 14.89 | 14.94 | 14.63 | 14.69 | 1,856,199 | -0.39(-2.60%) |
Jan 23, 2003 | 15.08 | 15.13 | 14.88 | 15.08 | 2,394,769 | +0.12(+0.78%) |
Jan 22, 2003 | 15.15 | 15.23 | 14.92 | 14.96 | 2,074,009 | -0.18(-1.17%) |
Jan 21, 2003 | 15.34 | 15.42 | 15.14 | 15.14 | 2,448,446 | -0.17(-1.12%) |
Jan 17, 2003 | 15.32 | 15.51 | 15.14 | 15.31 | 4,082,919 | -0.23(-1.50%) |
Jan 16, 2003 | 15.78 | 15.80 | 15.51 | 15.54 | 4,372,354 | -0.27(-1.71%) |
Jan 15, 2003 | 16.40 | 16.40 | 15.81 | 15.81 | 3,285,914 | -0.74(-4.44%) |
Jan 14, 2003 | 16.31 | 16.55 | 16.27 | 16.55 | 1,188,411 | +0.12(+0.75%) |
Jan 13, 2003 | 16.55 | 16.62 | 16.32 | 16.43 | 1,104,223 | +0.02(+0.11%) |
Jan 10, 2003 | 16.24 | 16.55 | 16.24 | 16.41 | 1,460,225 | -0.14(-0.85%) |
Jan 09, 2003 | 16.39 | 16.55 | 16.30 | 16.55 | 1,718,823 | +0.35(+2.16%) |
Jan 08, 2003 | 16.20 | 16.40 | 16.13 | 16.20 | 1,343,407 | -0.15(-0.94%) |
Jan 07, 2003 | 16.41 | 16.48 | 16.34 | 16.35 | 1,836,946 | -0.06(-0.34%) |
Jan 06, 2003 | 15.75 | 16.43 | 15.75 | 16.41 | 2,222,152 | +0.67(+4.24%) |
Jan 03, 2003 | 15.89 | 15.93 | 15.72 | 15.74 | 1,047,609 | -0.15(-0.93%) |
Jan 02, 2003 | 15.61 | 15.89 | 15.38 | 15.89 | 1,610,489 | +0.48(+3.10%) |
Dec 31, 2002 | 15.38 | 15.43 | 15.19 | 15.41 | 1,025,094 | -0.02(-0.16%) |
Dec 30, 2002 | 15.38 | 15.48 | 15.22 | 15.43 | 1,380,116 | +0.14(+0.92%) |
Dec 27, 2002 | 15.46 | 15.55 | 15.21 | 15.29 | 1,116,134 | -0.21(-1.34%) |
Dec 26, 2002 | 15.45 | 15.74 | 15.40 | 15.50 | 919,697 | +0.01(+0.04%) |
Dec 24, 2002 | 15.54 | 15.54 | 15.44 | 15.49 | 393,852 | -0.10(-0.67%) |
Dec 23, 2002 | 15.60 | 15.72 | 15.40 | 15.60 | 1,319,913 | +0.01(+0.04%) |
Dec 20, 2002 | 15.56 | 15.66 | 15.48 | 15.59 | 2,448,446 | +0.15(+0.99%) |
Dec 19, 2002 | 15.41 | 15.75 | 15.34 | 15.44 | 1,677,382 | -0.06(-0.40%) |
Dec 18, 2002 | 15.57 | 15.72 | 15.45 | 15.50 | 2,015,436 | -0.19(-1.21%) |
Dec 17, 2002 | 15.81 | 15.93 | 15.70 | 15.69 | 1,239,804 | -0.21(-1.35%) |
Dec 16, 2002 | 15.59 | 15.92 | 15.51 | 15.91 | 1,693,371 | +0.48(+3.14%) |
Dec 13, 2002 | 15.37 | 15.55 | 15.24 | 15.42 | 1,677,056 | +0.06(+0.36%) |
Dec 12, 2002 | 15.46 | 15.60 | 15.37 | 15.37 | 1,255,793 | -0.14(-0.91%) |
Dec 11, 2002 | 15.41 | 15.59 | 15.32 | 15.51 | 1,292,340 | -0.06(-0.35%) |
Dec 10, 2002 | 15.35 | 15.58 | 15.32 | 15.56 | 1,534,623 | +0.25(+1.64%) |
Dec 09, 2002 | 15.45 | 15.61 | 15.23 | 15.31 | 1,354,501 | -0.29(-1.85%) |
Dec 06, 2002 | 15.40 | 15.72 | 15.22 | 15.60 | 1,444,072 | +0.20(+1.31%) |
Dec 05, 2002 | 15.70 | 15.70 | 15.40 | 15.40 | 1,651,441 | -0.27(-1.72%) |
Dec 04, 2002 | 15.51 | 15.84 | 15.45 | 15.67 | 1,374,895 | +0.05(+0.31%) |
Dec 03, 2002 | 15.84 | 15.91 | 15.54 | 15.62 | 2,174,348 | -0.22(-1.39%) |
Dec 02, 2002 | 16.24 | 16.26 | 15.81 | 15.84 | 1,697,124 | -0.15(-0.96%) |
Nov 29, 2002 | 16.18 | 16.26 | 15.94 | 15.99 | 909,907 | -0.33(-2.03%) |
Nov 27, 2002 | 15.94 | 16.40 | 15.84 | 16.32 | 1,602,821 | +0.56(+3.54%) |
Nov 26, 2002 | 15.81 | 16.09 | 15.69 | 15.76 | 1,972,364 | -0.23(-1.46%) |
Nov 25, 2002 | 16.01 | 16.15 | 15.89 | 16.00 | 2,185,443 | -0.01(-0.04%) |
Nov 22, 2002 | 15.87 | 16.13 | 15.72 | 16.00 | 1,763,527 | +0.14(+0.89%) |
Nov 21, 2002 | 15.78 | 16.11 | 15.69 | 15.86 | 2,918,492 | +0.08(+0.50%) |
Nov 20, 2002 | 15.05 | 15.78 | 15.03 | 15.78 | 2,370,948 | +0.74(+4.89%) |
Nov 19, 2002 | 15.04 | 15.19 | 14.94 | 15.05 | 1,468,056 | -0.01(-0.08%) |
Nov 18, 2002 | 15.63 | 15.63 | 15.05 | 15.06 | 1,341,612 | -0.35(-2.27%) |
Nov 15, 2002 | 15.26 | 15.41 | 15.08 | 15.41 | 1,681,624 | +0.12(+0.76%) |
Nov 14, 2002 | 15.13 | 15.29 | 15.06 | 15.29 | 1,423,026 | +0.51(+3.48%) |
Nov 13, 2002 | 14.57 | 14.96 | 14.42 | 14.78 | 2,122,628 | +0.09(+0.63%) |
Nov 12, 2002 | 14.56 | 14.89 | 14.45 | 14.69 | 1,869,903 | +0.37(+2.61%) |
Nov 11, 2002 | 14.43 | 14.58 | 14.26 | 14.31 | 1,222,020 | -0.23(-1.60%) |
Nov 08, 2002 | 14.80 | 14.91 | 14.43 | 14.54 | 2,569,506 | -0.17(-1.13%) |
Nov 07, 2002 | 15.21 | 15.21 | 14.66 | 14.71 | 2,887,166 | -0.50(-3.26%) |
Nov 06, 2002 | 15.51 | 15.51 | 14.96 | 15.21 | 2,783,564 | -0.14(-0.92%) |
Nov 05, 2002 | 15.32 | 15.44 | 15.19 | 15.35 | 1,483,719 | +0.04(+0.24%) |
Nov 04, 2002 | 15.66 | 15.68 | 15.28 | 15.31 | 1,487,145 | -0.13(-0.87%) |
Nov 01, 2002 | 14.76 | 15.54 | 14.76 | 15.45 | 2,212,363 | +0.47(+3.15%) |
Oct 31, 2002 | 15.29 | 15.37 | 14.96 | 14.97 | 2,164,396 | -0.26(-1.69%) |
Oct 30, 2002 | 15.17 | 15.47 | 15.15 | 15.23 | 2,200,290 | +0.06(+0.40%) |
Oct 29, 2002 | 15.38 | 15.51 | 14.97 | 15.17 | 1,610,000 | -0.29(-1.86%) |
Oct 28, 2002 | 15.78 | 15.83 | 15.37 | 15.46 | 1,222,510 | -0.13(-0.83%) |
Oct 25, 2002 | 15.22 | 15.63 | 14.99 | 15.59 | 1,653,725 | +0.37(+2.46%) |
Oct 24, 2002 | 15.64 | 15.81 | 15.19 | 15.21 | 1,820,142 | -0.41(-2.63%) |
Oct 23, 2002 | 15.41 | 15.62 | 15.18 | 15.62 | 1,393,168 | +0.09(+0.55%) |
Oct 22, 2002 | 15.66 | 15.70 | 15.42 | 15.54 | 1,779,516 | -0.17(-1.05%) |
Oct 21, 2002 | 15.35 | 15.78 | 15.20 | 15.70 | 1,581,285 | +0.23(+1.51%) |
Oct 18, 2002 | 15.35 | 15.62 | 15.05 | 15.47 | 2,275,340 | +0.12(+0.80%) |
Oct 17, 2002 | 15.66 | 15.70 | 15.21 | 15.35 | 2,892,387 | +0.30(+2.00%) |
Oct 16, 2002 | 15.37 | 15.51 | 14.92 | 15.05 | 2,123,934 | -0.32(-2.11%) |
Oct 15, 2002 | 15.51 | 15.60 | 15.22 | 15.37 | 2,921,429 | +0.83(+5.69%) |
Oct 14, 2002 | 14.48 | 14.76 | 14.39 | 14.54 | 1,911,344 | +0.06(+0.42%) |
Oct 11, 2002 | 14.13 | 14.86 | 14.13 | 14.48 | 2,799,553 | +0.54(+3.87%) |
Oct 10, 2002 | 13.36 | 14.04 | 13.17 | 13.94 | 2,666,746 | +0.82(+6.26%) |
Oct 09, 2002 | 13.55 | 13.67 | 13.09 | 13.12 | 2,425,605 | -0.59(-4.29%) |
Oct 08, 2002 | 13.18 | 14.02 | 13.18 | 13.71 | 2,876,235 | +0.66(+5.02%) |
Oct 07, 2002 | 13.67 | 13.85 | 13.02 | 13.06 | 3,061,415 | -0.80(-5.75%) |
Oct 04, 2002 | 14.15 | 14.24 | 13.51 | 13.85 | 2,443,878 | -0.26(-1.87%) |
Oct 03, 2002 | 14.92 | 14.93 | 13.96 | 14.12 | 5,411,806 | -1.03(-6.80%) |
Oct 02, 2002 | 15.45 | 15.69 | 15.11 | 15.15 | 2,860,736 | -0.64(-4.08%) |
Oct 01, 2002 | 15.33 | 15.89 | 15.15 | 15.79 | 2,243,525 | +0.48(+3.16%) |
Sep 30, 2002 | 15.08 | 15.48 | 14.80 | 15.30 | 2,179,569 | +0.00(+0.00%) |
Sep 27, 2002 | 15.62 | 15.82 | 15.17 | 15.30 | 1,620,278 | -0.41(-2.61%) |
Sep 26, 2002 | 15.26 | 15.78 | 15.14 | 15.72 | 3,772,928 | +0.54(+3.55%) |
Sep 25, 2002 | 14.99 | 15.23 | 14.68 | 15.18 | 2,994,358 | +0.51(+3.47%) |
Sep 24, 2002 | 14.71 | 15.17 | 14.62 | 14.67 | 2,149,059 | -0.39(-2.56%) |
Sep 23, 2002 | 15.10 | 15.11 | 14.72 | 15.05 | 1,903,839 | -0.10(-0.69%) |
Sep 20, 2002 | 15.08 | 15.16 | 14.79 | 15.16 | 3,421,005 | +0.23(+1.56%) |
Sep 19, 2002 | 15.30 | 15.34 | 14.88 | 14.92 | 2,123,444 | -0.64(-4.13%) |
Sep 18, 2002 | 15.54 | 15.75 | 15.33 | 15.57 | 2,251,357 | -0.29(-1.85%) |
Sep 17, 2002 | 16.27 | 16.27 | 15.84 | 15.86 | 1,825,852 | -0.21(-1.30%) |
Sep 16, 2002 | 16.06 | 16.07 | 15.81 | 16.07 | 1,770,217 | -0.04(-0.23%) |
Sep 13, 2002 | 15.77 | 16.15 | 15.66 | 16.11 | 2,005,647 | +0.28(+1.78%) |
Sep 12, 2002 | 16.40 | 16.40 | 15.75 | 15.83 | 1,685,050 | -0.69(-4.19%) |
Sep 11, 2002 | 16.70 | 16.76 | 16.43 | 16.52 | 1,353,848 | -0.06(-0.33%) |
Sep 10, 2002 | 16.66 | 16.66 | 16.37 | 16.57 | 1,958,822 | -0.05(-0.30%) |
Sep 09, 2002 | 16.30 | 16.75 | 16.30 | 16.62 | 1,867,946 | +0.19(+1.16%) |
Sep 06, 2002 | 16.49 | 16.49 | 16.28 | 16.43 | 1,622,889 | +0.15(+0.94%) |
Sep 05, 2002 | 16.03 | 16.30 | 15.94 | 16.28 | 2,154,933 | +0.07(+0.42%) |
Sep 04, 2002 | 16.06 | 16.22 | 15.89 | 16.21 | 1,811,331 | +0.23(+1.46%) |
Sep 03, 2002 | 16.24 | 16.24 | 15.84 | 15.98 | 2,866,609 | -0.47(-2.83%) |
Aug 30, 2002 | 16.21 | 16.65 | 16.18 | 16.44 | 1,566,601 | +0.12(+0.75%) |
Aug 29, 2002 | 16.06 | 16.43 | 15.84 | 16.32 | 1,426,615 | +0.09(+0.57%) |
Aug 28, 2002 | 16.51 | 16.60 | 16.11 | 16.23 | 1,477,845 | -0.28(-1.71%) |
Aug 27, 2002 | 16.51 | 16.55 | 16.29 | 16.51 | 1,857,177 | +0.15(+0.94%) |
Aug 26, 2002 | 16.09 | 16.38 | 16.01 | 16.36 | 1,396,758 | +0.26(+1.60%) |
Aug 23, 2002 | 16.31 | 16.35 | 16.03 | 16.10 | 1,452,067 | -0.40(-2.45%) |
Aug 22, 2002 | 16.46 | 16.55 | 16.35 | 16.51 | 1,821,447 | +0.15(+0.94%) |
Aug 21, 2002 | 16.30 | 16.48 | 16.11 | 16.35 | 1,062,782 | +0.10(+0.64%) |
Aug 20, 2002 | 16.40 | 16.44 | 16.17 | 16.25 | 1,784,737 | -0.14(-0.86%) |
Aug 16, 2002 | 16.19 | 16.49 | 16.19 | 16.39 | 2,029,957 | -0.07(-0.41%) |
Aug 15, 2002 | 16.49 | 16.55 | 16.35 | 16.46 | 2,162,601 | +0.00(+0.00%) |
Aug 14, 2002 | 15.94 | 16.46 | 15.72 | 16.46 | 2,678,003 | +0.51(+3.23%) |
Aug 13, 2002 | 16.15 | 16.35 | 15.94 | 15.94 | 2,237,978 | -0.25(-1.55%) |
Aug 12, 2002 | 16.09 | 16.29 | 15.93 | 16.19 | 2,052,309 | +0.37(+2.32%) |
Aug 07, 2002 | 15.87 | 15.94 | 15.57 | 15.83 | 2,027,347 | +0.12(+0.74%) |
Aug 06, 2002 | 15.54 | 15.97 | 15.48 | 15.71 | 2,052,799 | +0.31(+2.03%) |
Aug 05, 2002 | 15.80 | 15.83 | 15.39 | 15.40 | 3,671,120 | -0.39(-2.45%) |
Aug 02, 2002 | 15.87 | 15.99 | 15.63 | 15.78 | 2,516,645 | -0.28(-1.72%) |
Aug 01, 2002 | 16.06 | 16.16 | 15.75 | 16.06 | 3,654,804 | -0.04(-0.23%) |
Jul 31, 2002 | 15.91 | 16.13 | 15.69 | 16.10 | 3,344,323 | +0.29(+1.86%) |
Jul 30, 2002 | 15.82 | 15.87 | 15.45 | 15.80 | 3,139,565 | -0.02(-0.12%) |
Jul 29, 2002 | 15.26 | 15.82 | 15.02 | 15.82 | 4,334,829 | +1.04(+7.05%) |
Jul 26, 2002 | 14.16 | 14.78 | 14.10 | 14.78 | 3,342,528 | +0.68(+4.83%) |
Jul 25, 2002 | 13.79 | 14.20 | 13.48 | 14.10 | 3,557,565 | +0.32(+2.36%) |
Jul 24, 2002 | 12.90 | 13.80 | 12.85 | 13.77 | 5,153,207 | +0.37(+2.79%) |
Jul 23, 2002 | 13.64 | 13.70 | 13.06 | 13.40 | 5,173,275 | -0.25(-1.80%) |
Jul 22, 2002 | 13.67 | 13.79 | 13.18 | 13.64 | 4,183,422 | -0.03(-0.22%) |
Jul 19, 2002 | 13.85 | 13.91 | 13.58 | 13.67 | 2,614,700 | -1.16(-7.81%) |
Jul 17, 2002 | 15.17 | 15.23 | 14.61 | 14.83 | 2,433,599 | -0.49(-3.20%) |
Jul 12, 2002 | 15.69 | 15.75 | 15.13 | 15.32 | 2,258,372 | -0.42(-2.69%) |
Jul 11, 2002 | 15.94 | 16.03 | 15.48 | 15.75 | 3,290,645 | -0.22(-1.38%) |
Jul 10, 2002 | 16.55 | 16.55 | 15.89 | 15.97 | 2,452,036 | -0.44(-2.69%) |
Jul 09, 2002 | 16.66 | 16.66 | 16.41 | 16.41 | 2,716,018 | -0.25(-1.51%) |
Jul 08, 2002 | 16.40 | 16.66 | 16.40 | 16.66 | 1,515,534 | +0.29(+1.76%) |
Jul 05, 2002 | 16.12 | 16.43 | 16.06 | 16.37 | 1,708,218 | +0.28(+1.71%) |
Jul 04, 2002 | 16.40 | 16.41 | 15.94 | 16.10 | 1,946,096 | +0.00(+0.00%) |
Jul 03, 2002 | 16.40 | 16.41 | 15.94 | 16.10 | 1,946,096 | -0.36(-2.20%) |
Jul 02, 2002 | 16.44 | 16.57 | 16.36 | 16.46 | 2,088,692 | -0.05(-0.30%) |
Jul 01, 2002 | 16.64 | 16.70 | 16.42 | 16.51 | 2,263,104 | -0.23(-1.36%) |
Jun 28, 2002 | 16.62 | 16.78 | 16.52 | 16.73 | 2,857,636 | +0.11(+0.66%) |
Jun 27, 2002 | 16.49 | 16.67 | 16.39 | 16.62 | 1,681,950 | +0.25(+1.50%) |
Jun 26, 2002 | 16.52 | 16.57 | 16.17 | 16.38 | 2,285,293 | -0.15(-0.89%) |
Jun 25, 2002 | 16.79 | 16.87 | 16.46 | 16.52 | 1,907,429 | -0.26(-1.53%) |
Jun 21, 2002 | 16.67 | 16.87 | 16.66 | 16.78 | 2,475,203 | -0.04(-0.25%) |
Jun 20, 2002 | 16.79 | 17.02 | 16.79 | 16.82 | 1,813,452 | -0.12(-0.72%) |
Jun 19, 2002 | 17.01 | 17.12 | 16.89 | 16.95 | 1,427,757 | -0.17(-1.00%) |
Jun 18, 2002 | 16.99 | 17.16 | 16.97 | 17.12 | 1,940,712 | +0.13(+0.76%) |
Jun 17, 2002 | 16.55 | 17.08 | 16.49 | 16.99 | 2,709,003 | +0.62(+3.78%) |
Jun 14, 2002 | 16.11 | 16.49 | 15.91 | 16.37 | 1,784,900 | -0.16(-0.96%) |
Jun 12, 2002 | 16.55 | 16.61 | 16.41 | 16.53 | 1,813,615 | +0.10(+0.63%) |
Jun 11, 2002 | 16.58 | 16.78 | 16.43 | 16.43 | 244,730 | -0.10(-0.63%) |
Jun 10, 2002 | 16.27 | 16.61 | 16.25 | 16.53 | 2,099,787 | +0.22(+1.35%) |
Jun 07, 2002 | 16.06 | 16.37 | 16.03 | 16.31 | 2,204,368 | +0.21(+1.33%) |
Jun 06, 2002 | 16.49 | 16.49 | 16.09 | 16.10 | 1,456,635 | -0.35(-2.12%) |