Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.94 | 13.05 | 12.85 | 12.95 | 2,593,699 | -0.27(-2.06%) |
Mar 28, 2003 | 12.88 | 13.22 | 12.82 | 13.22 | 3,049,742 | +0.24(+1.87%) |
Mar 27, 2003 | 12.92 | 13.10 | 12.88 | 12.98 | 2,328,045 | +0.03(+0.26%) |
Mar 26, 2003 | 12.77 | 13.10 | 12.77 | 12.94 | 1,475,749 | +0.13(+1.00%) |
Mar 25, 2003 | 12.82 | 12.95 | 12.71 | 12.82 | 1,767,195 | -0.00(-0.03%) |
Mar 24, 2003 | 13.07 | 13.07 | 12.68 | 12.82 | 1,332,489 | -0.36(-2.72%) |
Mar 21, 2003 | 13.07 | 13.24 | 12.97 | 13.18 | 1,627,451 | +0.30(+2.32%) |
Mar 20, 2003 | 12.74 | 12.99 | 12.67 | 12.88 | 2,451,142 | +0.10(+0.80%) |
Mar 19, 2003 | 12.58 | 12.80 | 12.56 | 12.78 | 1,653,008 | +0.15(+1.22%) |
Mar 18, 2003 | 12.60 | 12.79 | 12.56 | 12.62 | 2,300,378 | -0.00(-0.03%) |
Mar 17, 2003 | 12.09 | 12.67 | 12.05 | 12.63 | 3,079,285 | +0.51(+4.19%) |
Mar 14, 2003 | 12.02 | 12.18 | 11.94 | 12.12 | 1,604,942 | +0.12(+0.96%) |
Mar 13, 2003 | 11.84 | 12.01 | 11.80 | 12.01 | 1,350,543 | +0.29(+2.44%) |
Mar 12, 2003 | 11.56 | 11.77 | 11.52 | 11.72 | 2,150,083 | +0.19(+1.66%) |
Mar 11, 2003 | 11.77 | 11.83 | 11.52 | 11.53 | 2,179,392 | -0.23(-1.92%) |
Mar 10, 2003 | 11.81 | 11.86 | 11.68 | 11.75 | 1,686,068 | -0.17(-1.40%) |
Mar 07, 2003 | 11.69 | 12.04 | 11.62 | 11.92 | 1,699,199 | +0.11(+0.90%) |
Mar 06, 2003 | 11.94 | 12.01 | 11.73 | 11.81 | 2,908,591 | -0.17(-1.39%) |
Mar 05, 2003 | 11.98 | 12.05 | 11.82 | 11.98 | 3,080,926 | -0.05(-0.39%) |
Mar 04, 2003 | 12.05 | 12.11 | 11.98 | 12.03 | 3,223,718 | -0.23(-1.84%) |
Mar 03, 2003 | 12.07 | 12.36 | 12.02 | 12.25 | 4,688,448 | +0.29(+2.42%) |
Feb 28, 2003 | 12.18 | 12.21 | 11.95 | 11.96 | 2,856,539 | -0.26(-2.13%) |
Feb 27, 2003 | 12.23 | 12.33 | 12.16 | 12.22 | 1,439,407 | +0.00(+0.00%) |
Feb 26, 2003 | 12.22 | 12.35 | 12.16 | 12.22 | 2,123,354 | +0.01(+0.10%) |
Feb 25, 2003 | 12.28 | 12.29 | 12.07 | 12.21 | 1,515,140 | -0.10(-0.80%) |
Feb 24, 2003 | 12.13 | 12.41 | 12.13 | 12.31 | 2,348,444 | +0.07(+0.56%) |
Feb 21, 2003 | 12.24 | 12.32 | 12.17 | 12.24 | 1,502,244 | -0.01(-0.07%) |
Feb 20, 2003 | 12.28 | 12.37 | 12.19 | 12.25 | 1,369,769 | -0.05(-0.38%) |
Feb 19, 2003 | 12.45 | 12.49 | 12.23 | 12.30 | 1,111,384 | -0.12(-0.93%) |
Feb 18, 2003 | 12.43 | 12.50 | 12.30 | 12.41 | 2,129,215 | -0.01(-0.10%) |
Feb 14, 2003 | 12.35 | 12.42 | 12.27 | 12.42 | 1,693,337 | +0.02(+0.14%) |
Feb 13, 2003 | 12.50 | 12.73 | 12.32 | 12.41 | 2,664,743 | -0.03(-0.27%) |
Feb 12, 2003 | 12.38 | 12.52 | 12.30 | 12.44 | 2,513,276 | +0.03(+0.21%) |
Feb 11, 2003 | 12.52 | 12.54 | 12.31 | 12.42 | 2,676,701 | -0.10(-0.82%) |
Feb 10, 2003 | 12.45 | 12.60 | 12.36 | 12.52 | 3,383,157 | -0.01(-0.07%) |
Feb 07, 2003 | 12.48 | 12.65 | 12.37 | 12.53 | 1,947,502 | -0.06(-0.44%) |
Feb 06, 2003 | 12.69 | 12.74 | 12.52 | 12.58 | 2,348,679 | -0.13(-1.01%) |
Feb 05, 2003 | 12.71 | 12.79 | 12.69 | 12.71 | 1,600,956 | -0.04(-0.33%) |
Feb 04, 2003 | 12.73 | 12.75 | 12.59 | 12.75 | 2,611,050 | -0.10(-0.80%) |
Feb 03, 2003 | 12.89 | 12.90 | 12.71 | 12.85 | 2,624,414 | -0.01(-0.10%) |
Jan 31, 2003 | 12.71 | 12.88 | 12.61 | 12.87 | 4,897,360 | +0.12(+0.94%) |
Jan 30, 2003 | 12.16 | 13.00 | 12.11 | 12.75 | 14,789,385 | +1.48(+13.13%) |
Jan 29, 2003 | 11.26 | 11.40 | 11.24 | 11.27 | 3,061,231 | -0.03(-0.30%) |
Jan 28, 2003 | 11.21 | 11.37 | 11.20 | 11.30 | 1,517,954 | +0.13(+1.14%) |
Jan 27, 2003 | 11.20 | 11.28 | 11.13 | 11.17 | 1,724,287 | -0.11(-0.94%) |
Jan 24, 2003 | 11.44 | 11.49 | 11.26 | 11.28 | 3,325,243 | -0.26(-2.22%) |
Jan 23, 2003 | 11.94 | 11.94 | 11.41 | 11.54 | 8,235,968 | +0.34(+3.05%) |
Jan 22, 2003 | 11.29 | 11.35 | 11.17 | 11.20 | 1,964,852 | -0.11(-0.94%) |
Jan 21, 2003 | 11.22 | 11.38 | 11.22 | 11.30 | 1,849,259 | +0.04(+0.38%) |
Jan 17, 2003 | 11.28 | 11.39 | 11.25 | 11.26 | 2,873,421 | -0.02(-0.19%) |
Jan 16, 2003 | 11.11 | 11.34 | 11.11 | 11.28 | 4,258,666 | +0.20(+1.85%) |
Jan 15, 2003 | 11.09 | 11.10 | 11.01 | 11.08 | 2,775,882 | -0.00(-0.04%) |
Jan 14, 2003 | 11.11 | 11.12 | 10.97 | 11.08 | 1,708,108 | -0.01(-0.08%) |
Jan 13, 2003 | 11.23 | 11.29 | 11.05 | 11.09 | 3,236,614 | -0.14(-1.29%) |
Jan 10, 2003 | 11.38 | 11.41 | 11.17 | 11.23 | 1,902,483 | -0.15(-1.31%) |
Jan 09, 2003 | 11.30 | 11.43 | 11.24 | 11.38 | 2,257,236 | +0.04(+0.38%) |
Jan 08, 2003 | 11.45 | 11.45 | 11.22 | 11.34 | 1,864,499 | -0.11(-0.97%) |
Jan 07, 2003 | 11.75 | 11.76 | 11.42 | 11.45 | 1,177,739 | -0.29(-2.47%) |
Jan 06, 2003 | 11.58 | 11.80 | 11.57 | 11.74 | 901,768 | +0.16(+1.40%) |
Jan 03, 2003 | 11.49 | 11.58 | 11.45 | 11.58 | 1,990,409 | +0.14(+1.23%) |
Jan 02, 2003 | 11.34 | 11.47 | 11.21 | 11.44 | 4,840,618 | +0.18(+1.59%) |
Dec 31, 2002 | 11.23 | 11.33 | 11.09 | 11.26 | 1,805,882 | +0.10(+0.88%) |
Dec 30, 2002 | 11.02 | 11.23 | 11.02 | 11.16 | 1,771,181 | +0.18(+1.63%) |
Dec 27, 2002 | 11.09 | 11.34 | 10.83 | 10.98 | 1,852,541 | -0.17(-1.53%) |
Dec 26, 2002 | 11.19 | 11.20 | 11.09 | 11.15 | 1,680,441 | -0.04(-0.38%) |
Dec 24, 2002 | 11.24 | 11.26 | 11.18 | 11.20 | 1,260,272 | -0.10(-0.91%) |
Dec 23, 2002 | 11.34 | 11.40 | 11.20 | 11.30 | 1,828,626 | -0.00(-0.04%) |
Dec 20, 2002 | 11.43 | 11.49 | 11.25 | 11.30 | 4,045,533 | -0.13(-1.12%) |
Dec 19, 2002 | 11.39 | 11.50 | 11.28 | 11.43 | 3,263,578 | +0.00(+0.00%) |
Dec 18, 2002 | 11.54 | 11.56 | 11.36 | 11.43 | 1,456,992 | -0.06(-0.56%) |
Dec 17, 2002 | 11.47 | 11.52 | 11.38 | 11.49 | 3,055,603 | -0.08(-0.66%) |
Dec 16, 2002 | 11.80 | 11.81 | 11.38 | 11.57 | 4,709,316 | -0.23(-1.99%) |
Dec 13, 2002 | 11.73 | 11.85 | 11.56 | 11.81 | 1,693,571 | -0.01(-0.11%) |
Dec 12, 2002 | 11.74 | 11.98 | 11.74 | 11.82 | 1,736,714 | +0.07(+0.58%) |
Dec 11, 2002 | 11.73 | 11.88 | 11.52 | 11.75 | 2,737,898 | +0.02(+0.18%) |
Dec 10, 2002 | 11.62 | 11.73 | 11.44 | 11.73 | 3,076,471 | +0.09(+0.73%) |
Dec 09, 2002 | 11.81 | 11.90 | 11.59 | 11.64 | 2,959,471 | -0.16(-1.37%) |
Dec 06, 2002 | 11.86 | 11.97 | 11.73 | 11.81 | 3,195,347 | +0.04(+0.36%) |
Dec 05, 2002 | 11.88 | 11.94 | 11.64 | 11.76 | 2,545,867 | -0.02(-0.18%) |
Dec 04, 2002 | 11.86 | 11.98 | 11.67 | 11.78 | 3,830,993 | -0.12(-1.00%) |
Dec 03, 2002 | 11.90 | 11.94 | 11.68 | 11.90 | 3,467,801 | +0.02(+0.14%) |
Dec 02, 2002 | 11.74 | 11.97 | 11.69 | 11.89 | 3,065,920 | +0.25(+2.16%) |
Nov 29, 2002 | 11.58 | 11.77 | 11.56 | 11.63 | 1,940,702 | +0.00(+0.00%) |
Nov 27, 2002 | 11.15 | 11.76 | 11.15 | 11.63 | 2,204,245 | +0.55(+5.00%) |
Nov 26, 2002 | 11.36 | 11.43 | 11.04 | 11.08 | 4,177,539 | -0.28(-2.44%) |
Nov 25, 2002 | 11.49 | 11.56 | 11.21 | 11.36 | 3,550,803 | -0.20(-1.73%) |
Nov 22, 2002 | 11.59 | 11.67 | 11.47 | 11.56 | 2,670,136 | -0.14(-1.17%) |
Nov 21, 2002 | 11.86 | 11.94 | 11.52 | 11.69 | 3,470,614 | -0.16(-1.37%) |
Nov 20, 2002 | 12.16 | 12.16 | 11.37 | 11.86 | 3,333,215 | -0.38(-3.07%) |
Nov 19, 2002 | 12.11 | 12.29 | 12.09 | 12.23 | 1,053,705 | +0.11(+0.91%) |
Nov 18, 2002 | 12.25 | 12.25 | 11.96 | 12.12 | 1,279,030 | -0.12(-0.98%) |
Nov 15, 2002 | 11.79 | 12.27 | 11.79 | 12.24 | 1,901,311 | +0.45(+3.84%) |
Nov 14, 2002 | 11.72 | 11.96 | 11.71 | 11.79 | 2,891,475 | +0.17(+1.47%) |
Nov 13, 2002 | 11.90 | 11.96 | 11.61 | 11.62 | 2,528,282 | -0.39(-3.23%) |
Nov 12, 2002 | 11.93 | 12.16 | 11.88 | 12.01 | 1,457,226 | +0.05(+0.39%) |
Nov 11, 2002 | 12.05 | 12.07 | 11.89 | 11.96 | 836,352 | -0.14(-1.20%) |
Nov 08, 2002 | 12.44 | 12.53 | 12.03 | 12.10 | 1,336,475 | -0.31(-2.47%) |
Nov 07, 2002 | 12.11 | 12.43 | 12.10 | 12.41 | 2,237,071 | +0.30(+2.46%) |
Nov 06, 2002 | 12.03 | 12.11 | 11.86 | 12.11 | 1,099,426 | +0.09(+0.78%) |
Nov 05, 2002 | 12.03 | 12.03 | 11.86 | 12.02 | 1,992,754 | -0.02(-0.14%) |
Nov 04, 2002 | 12.31 | 12.41 | 11.91 | 12.04 | 1,666,607 | -0.20(-1.60%) |
Nov 01, 2002 | 12.38 | 12.54 | 12.12 | 12.23 | 2,640,358 | -0.19(-1.51%) |
Oct 31, 2002 | 12.71 | 12.84 | 12.40 | 12.42 | 1,830,267 | -0.09(-0.68%) |
Oct 30, 2002 | 12.30 | 12.79 | 12.16 | 12.50 | 3,195,816 | +0.11(+0.89%) |
Oct 29, 2002 | 11.69 | 12.20 | 11.43 | 12.39 | 6,754,591 | +0.72(+6.21%) |
Oct 28, 2002 | 11.77 | 11.79 | 11.43 | 11.67 | 2,381,504 | +0.11(+0.96%) |
Oct 25, 2002 | 11.40 | 11.61 | 11.26 | 11.56 | 1,283,719 | +0.17(+1.50%) |
Oct 24, 2002 | 11.75 | 11.80 | 11.23 | 11.39 | 2,575,645 | -0.32(-2.73%) |
Oct 23, 2002 | 11.79 | 11.90 | 11.56 | 11.71 | 1,414,553 | -0.15(-1.26%) |
Oct 22, 2002 | 12.01 | 12.05 | 11.72 | 11.86 | 1,181,256 | -0.24(-2.01%) |
Oct 21, 2002 | 11.96 | 12.26 | 11.81 | 12.10 | 2,155,476 | -0.08(-0.63%) |
Oct 18, 2002 | 12.18 | 12.24 | 11.94 | 12.18 | 1,898,029 | -0.01(-0.07%) |
Oct 17, 2002 | 11.88 | 12.28 | 11.84 | 12.19 | 1,941,874 | +0.50(+4.27%) |
Oct 16, 2002 | 12.43 | 12.56 | 11.69 | 11.69 | 2,126,871 | -0.85(-6.80%) |
Oct 15, 2002 | 12.19 | 12.54 | 12.08 | 12.54 | 2,136,484 | +0.49(+4.11%) |
Oct 14, 2002 | 11.84 | 12.11 | 11.84 | 12.04 | 923,809 | +0.16(+1.36%) |
Oct 11, 2002 | 11.69 | 12.12 | 11.56 | 11.88 | 3,818,801 | +0.44(+3.88%) |
Oct 10, 2002 | 11.11 | 11.56 | 10.75 | 11.44 | 3,856,785 | +0.23(+2.05%) |
Oct 09, 2002 | 11.56 | 11.57 | 11.05 | 11.21 | 1,803,068 | -0.54(-4.61%) |
Oct 08, 2002 | 11.59 | 11.78 | 11.47 | 11.75 | 1,685,365 | +0.19(+1.66%) |
Oct 07, 2002 | 11.73 | 11.84 | 11.55 | 11.56 | 1,430,262 | -0.22(-1.88%) |
Oct 04, 2002 | 12.01 | 12.13 | 11.45 | 11.78 | 5,574,742 | -0.18(-1.53%) |
Oct 03, 2002 | 12.01 | 12.37 | 11.96 | 11.96 | 4,410,133 | -0.08(-0.67%) |
Oct 02, 2002 | 12.12 | 12.22 | 11.84 | 12.04 | 3,210,119 | -0.07(-0.56%) |
Oct 01, 2002 | 12.33 | 12.44 | 11.58 | 12.11 | 6,651,659 | -0.14(-1.18%) |
Sep 30, 2002 | 12.69 | 12.69 | 11.92 | 12.26 | 6,534,659 | -0.64(-4.99%) |
Sep 27, 2002 | 13.08 | 13.16 | 12.82 | 12.90 | 1,924,992 | -0.21(-1.63%) |
Sep 26, 2002 | 12.76 | 13.30 | 12.76 | 13.11 | 2,274,117 | +0.48(+3.78%) |
Sep 25, 2002 | 12.72 | 12.83 | 12.50 | 12.64 | 3,814,815 | -0.07(-0.54%) |
Sep 24, 2002 | 12.97 | 12.97 | 12.67 | 12.71 | 3,044,349 | -0.27(-2.07%) |
Sep 23, 2002 | 12.92 | 13.14 | 12.81 | 12.97 | 2,284,200 | +0.05(+0.40%) |
Sep 20, 2002 | 12.67 | 12.96 | 12.62 | 12.92 | 2,434,729 | +0.26(+2.09%) |
Sep 19, 2002 | 12.41 | 12.89 | 12.33 | 12.66 | 2,495,925 | +0.16(+1.30%) |
Sep 18, 2002 | 12.77 | 12.78 | 12.24 | 12.50 | 5,387,166 | -0.45(-3.49%) |
Sep 17, 2002 | 13.70 | 13.70 | 12.92 | 12.95 | 3,642,949 | -0.74(-5.39%) |
Sep 16, 2002 | 13.44 | 13.75 | 13.40 | 13.69 | 2,055,592 | +0.24(+1.81%) |
Sep 13, 2002 | 13.43 | 13.46 | 13.30 | 13.44 | 1,762,974 | +0.01(+0.06%) |
Sep 12, 2002 | 13.91 | 13.91 | 13.33 | 13.43 | 21,008,448 | -0.70(-4.92%) |
Sep 11, 2002 | 13.65 | 14.13 | 13.65 | 14.13 | 5,322,453 | +0.48(+3.53%) |
Sep 10, 2002 | 13.37 | 13.86 | 13.31 | 13.65 | 1,959,225 | +0.29(+2.20%) |
Sep 09, 2002 | 13.08 | 13.37 | 13.05 | 13.35 | 1,097,785 | +0.17(+1.33%) |
Sep 06, 2002 | 13.39 | 13.71 | 13.12 | 13.18 | 4,784,111 | -0.01(-0.06%) |
Sep 05, 2002 | 13.08 | 13.34 | 13.08 | 13.19 | 3,834,276 | +0.10(+0.78%) |
Sep 04, 2002 | 12.58 | 13.10 | 12.55 | 13.08 | 2,906,012 | +0.50(+4.00%) |
Sep 03, 2002 | 12.67 | 12.69 | 12.56 | 12.58 | 1,672,704 | -0.19(-1.50%) |
Aug 30, 2002 | 12.69 | 12.96 | 12.67 | 12.77 | 862,847 | +0.06(+0.44%) |
Aug 29, 2002 | 12.79 | 12.84 | 12.58 | 12.72 | 1,723,818 | -0.14(-1.13%) |
Aug 28, 2002 | 12.79 | 12.89 | 12.72 | 12.86 | 1,441,751 | -0.02(-0.13%) |
Aug 27, 2002 | 12.94 | 13.00 | 12.79 | 12.88 | 1,458,868 | -0.04(-0.33%) |
Aug 26, 2002 | 12.88 | 13.01 | 12.75 | 12.92 | 1,388,996 | -0.03(-0.20%) |
Aug 23, 2002 | 13.03 | 13.14 | 12.92 | 12.95 | 3,181,279 | -0.08(-0.59%) |
Aug 22, 2002 | 12.73 | 13.09 | 12.67 | 13.03 | 3,763,701 | +0.33(+2.62%) |
Aug 21, 2002 | 12.71 | 12.72 | 12.52 | 12.69 | 2,409,406 | -0.02(-0.13%) |
Aug 20, 2002 | 12.57 | 12.94 | 12.57 | 12.71 | 4,137,445 | +0.18(+1.43%) |
Aug 16, 2002 | 12.10 | 12.54 | 11.95 | 12.53 | 4,181,760 | +0.43(+3.56%) |
Aug 15, 2002 | 11.80 | 12.26 | 11.47 | 12.10 | 7,946,868 | +0.31(+2.60%) |
Aug 14, 2002 | 11.09 | 11.82 | 11.00 | 11.79 | 5,196,543 | +0.64(+5.70%) |
Aug 13, 2002 | 11.15 | 11.37 | 11.11 | 11.16 | 3,548,692 | +0.00(+0.04%) |
Aug 12, 2002 | 11.67 | 11.69 | 11.00 | 11.15 | 26,846,734 | -0.77(-6.47%) |
Aug 07, 2002 | 11.97 | 12.03 | 11.80 | 11.92 | 3,231,924 | -0.05(-0.39%) |
Aug 06, 2002 | 12.03 | 12.19 | 11.79 | 11.97 | 2,876,938 | -0.01(-0.11%) |
Aug 05, 2002 | 12.09 | 12.19 | 11.91 | 11.98 | 1,900,373 | -0.09(-0.71%) |
Aug 02, 2002 | 12.82 | 12.91 | 11.98 | 12.07 | 2,909,998 | -0.81(-6.29%) |
Aug 01, 2002 | 12.88 | 12.99 | 12.65 | 12.88 | 2,250,436 | -0.05(-0.40%) |
Jul 31, 2002 | 12.79 | 13.00 | 12.58 | 12.93 | 3,705,552 | +0.17(+1.34%) |
Jul 30, 2002 | 12.69 | 12.89 | 12.65 | 12.76 | 2,285,372 | +0.10(+0.77%) |
Jul 29, 2002 | 12.41 | 12.74 | 12.28 | 12.66 | 4,518,458 | +0.42(+3.45%) |
Jul 26, 2002 | 12.07 | 12.37 | 12.03 | 12.24 | 2,891,475 | +0.08(+0.67%) |
Jul 25, 2002 | 12.16 | 12.30 | 11.94 | 12.16 | 2,936,259 | -0.19(-1.52%) |
Jul 24, 2002 | 11.84 | 12.50 | 11.58 | 12.35 | 3,859,130 | +0.16(+1.29%) |
Jul 23, 2002 | 12.09 | 12.30 | 11.94 | 12.19 | 4,301,573 | -0.00(-0.04%) |
Jul 22, 2002 | 12.52 | 12.86 | 11.98 | 12.19 | 4,232,874 | -0.37(-2.92%) |
Jul 19, 2002 | 12.74 | 12.74 | 12.33 | 12.56 | 3,421,610 | -0.58(-4.38%) |
Jul 17, 2002 | 13.18 | 13.22 | 12.90 | 13.14 | 2,881,862 | -0.38(-2.84%) |
Jul 12, 2002 | 13.66 | 14.12 | 13.43 | 13.52 | 2,127,340 | -0.14(-1.00%) |
Jul 11, 2002 | 13.73 | 13.86 | 13.13 | 13.66 | 4,156,906 | -0.06(-0.40%) |
Jul 10, 2002 | 13.97 | 13.99 | 13.69 | 13.71 | 2,745,401 | -0.19(-1.38%) |
Jul 09, 2002 | 14.01 | 14.46 | 13.96 | 13.90 | 4,651,871 | -0.12(-0.82%) |
Jul 08, 2002 | 13.95 | 14.02 | 13.95 | 14.02 | 3,510,005 | +0.02(+0.15%) |
Jul 05, 2002 | 13.73 | 14.07 | 13.72 | 14.00 | 2,023,470 | +0.54(+4.03%) |
Jul 04, 2002 | 13.75 | 14.05 | 13.14 | 13.46 | 5,816,714 | +0.00(+0.00%) |
Jul 03, 2002 | 13.75 | 14.05 | 13.14 | 13.46 | 5,816,714 | -0.41(-2.92%) |
Jul 02, 2002 | 14.50 | 14.67 | 13.65 | 13.86 | 9,628,951 | -1.32(-8.71%) |
Jul 01, 2002 | 15.10 | 15.35 | 15.10 | 15.18 | 3,135,792 | +0.17(+1.14%) |
Jun 28, 2002 | 15.65 | 15.77 | 15.01 | 15.01 | 2,742,821 | -0.73(-4.61%) |
Jun 27, 2002 | 15.10 | 15.84 | 15.10 | 15.74 | 3,410,824 | +0.70(+4.68%) |
Jun 26, 2002 | 14.29 | 15.04 | 14.29 | 15.03 | 4,709,784 | +0.12(+0.77%) |
Jun 25, 2002 | 15.57 | 15.68 | 14.74 | 14.92 | 3,686,326 | -0.97(-6.09%) |
Jun 21, 2002 | 16.13 | 16.16 | 15.99 | 15.89 | 2,221,596 | -0.23(-1.46%) |
Jun 20, 2002 | 16.01 | 16.22 | 15.91 | 16.12 | 2,524,765 | +0.16(+0.99%) |
Jun 19, 2002 | 15.82 | 16.33 | 15.82 | 15.96 | 7,784,615 | +0.07(+0.46%) |
Jun 18, 2002 | 15.63 | 15.93 | 15.57 | 15.89 | 2,001,664 | +0.26(+1.66%) |
Jun 17, 2002 | 15.42 | 15.63 | 15.38 | 15.63 | 1,689,585 | +0.17(+1.13%) |
Jun 14, 2002 | 15.65 | 15.65 | 15.33 | 15.46 | 2,325,701 | -0.37(-2.32%) |
Jun 12, 2002 | 15.33 | 15.82 | 15.18 | 15.82 | 3,815,518 | +0.58(+3.78%) |
Jun 11, 2002 | 15.57 | 15.97 | 15.18 | 15.25 | 3,010,351 | -0.32(-2.05%) |
Jun 10, 2002 | 15.61 | 15.61 | 15.27 | 15.57 | 3,472,255 | +0.04(+0.28%) |
Jun 07, 2002 | 15.42 | 15.81 | 15.38 | 15.52 | 2,200,025 | -0.02(-0.14%) |
Jun 06, 2002 | 15.82 | 15.98 | 15.46 | 15.55 | 2,943,996 | -0.28(-1.75%) |
Jun 05, 2002 | 15.48 | 15.89 | 15.46 | 15.82 | 2,592,527 | +0.15(+0.95%) |
May 31, 2002 | 15.18 | 15.74 | 15.14 | 15.67 | 4,294,774 | +0.58(+3.81%) |
May 28, 2002 | 15.25 | 15.35 | 15.03 | 15.10 | 1,476,922 | -0.26(-1.67%) |
May 27, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,031 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,031 | -0.03(-0.22%) |
May 23, 2002 | 15.46 | 15.52 | 15.25 | 15.39 | 1,800,020 | -0.07(-0.47%) |
May 22, 2002 | 15.38 | 15.63 | 15.28 | 15.46 | 3,042,708 | -0.18(-1.15%) |
May 21, 2002 | 15.70 | 16.04 | 15.48 | 15.64 | 6,273,460 | -0.02(-0.14%) |
May 20, 2002 | 15.29 | 15.66 | 15.27 | 15.66 | 5,031,945 | +0.20(+1.30%) |
May 17, 2002 | 15.70 | 15.86 | 15.30 | 15.46 | 4,262,183 | -0.47(-2.95%) |
May 16, 2002 | 16.21 | 16.27 | 16.00 | 15.93 | 2,828,168 | -0.13(-0.80%) |
May 15, 2002 | 15.88 | 16.12 | 15.80 | 16.06 | 13,106,834 | +0.18(+1.13%) |
May 14, 2002 | 15.78 | 16.08 | 15.65 | 15.88 | 3,426,768 | +0.16(+1.03%) |
May 13, 2002 | 15.58 | 15.78 | 15.58 | 15.72 | 1,539,290 | +0.15(+0.99%) |
May 10, 2002 | 15.46 | 15.62 | 15.37 | 15.56 | 1,361,094 | +0.04(+0.25%) |
May 09, 2002 | 15.54 | 15.59 | 15.31 | 15.52 | 2,161,338 | -0.02(-0.14%) |
May 08, 2002 | 15.78 | 15.85 | 15.32 | 15.55 | 2,809,411 | -0.23(-1.49%) |
May 07, 2002 | 15.77 | 15.85 | 15.63 | 15.78 | 2,336,017 | +0.04(+0.27%) |
May 06, 2002 | 15.91 | 16.00 | 15.72 | 15.74 | 1,388,292 | -0.17(-1.07%) |
May 03, 2002 | 15.72 | 16.00 | 15.70 | 15.91 | 1,967,666 | +0.20(+1.25%) |
May 02, 2002 | 15.16 | 15.84 | 15.16 | 15.71 | 2,144,221 | +0.51(+3.37%) |
May 01, 2002 | 15.42 | 15.44 | 14.93 | 15.20 | 3,348,456 | -0.22(-1.41%) |
Apr 30, 2002 | 15.42 | 15.44 | 15.03 | 15.42 | 3,175,183 | -0.02(-0.14%) |
Apr 29, 2002 | 15.18 | 15.44 | 14.98 | 15.44 | 2,029,800 | +0.26(+1.69%) |
Apr 26, 2002 | 15.18 | 15.31 | 15.01 | 15.18 | 1,974,934 | +0.00(+0.00%) |
Apr 25, 2002 | 15.40 | 15.40 | 15.01 | 15.18 | 3,875,777 | -0.26(-1.66%) |
Apr 24, 2002 | 15.38 | 15.58 | 15.35 | 15.44 | 1,686,303 | +0.03(+0.22%) |
Apr 23, 2002 | 15.33 | 15.58 | 15.29 | 15.40 | 3,158,301 | +0.12(+0.75%) |
Apr 22, 2002 | 15.46 | 15.60 | 15.29 | 15.29 | 2,395,338 | -0.09(-0.61%) |
Apr 19, 2002 | 15.61 | 15.63 | 15.37 | 15.38 | 1,093,330 | -0.23(-1.45%) |
Apr 18, 2002 | 15.91 | 15.91 | 15.30 | 15.61 | 2,562,280 | -0.30(-1.88%) |
Apr 17, 2002 | 15.55 | 15.97 | 15.46 | 15.91 | 2,349,851 | +0.46(+3.01%) |
Apr 16, 2002 | 15.89 | 15.91 | 15.36 | 15.44 | 3,564,167 | -0.47(-2.97%) |
Apr 15, 2002 | 16.12 | 16.12 | 15.74 | 15.92 | 1,243,859 | -0.18(-1.14%) |
Apr 12, 2002 | 16.42 | 16.44 | 16.08 | 16.10 | 2,735,553 | -0.27(-1.67%) |
Apr 11, 2002 | 15.95 | 16.55 | 15.92 | 16.37 | 3,088,429 | +0.37(+2.32%) |
Apr 10, 2002 | 15.78 | 16.01 | 15.67 | 16.00 | 2,976,587 | +0.46(+2.94%) |
Apr 09, 2002 | 15.87 | 15.87 | 15.49 | 15.55 | 1,557,110 | -0.32(-2.02%) |
Apr 08, 2002 | 15.65 | 15.87 | 15.45 | 15.87 | 2,120,540 | +0.17(+1.09%) |
Apr 05, 2002 | 15.46 | 15.93 | 15.42 | 15.70 | 4,014,114 | +0.43(+2.79%) |
Apr 04, 2002 | 14.71 | 15.35 | 14.69 | 15.27 | 3,275,067 | +0.66(+4.53%) |
Apr 03, 2002 | 14.55 | 14.74 | 14.55 | 14.61 | 2,089,824 | +0.09(+0.59%) |
Apr 02, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 1,656,056 | -0.03(-0.18%) |