Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.46 | 14.65 | 14.39 | 14.55 | 2,340,074 | +0.00(+0.00%) |
Apr 29, 2003 | 14.44 | 14.64 | 14.29 | 14.55 | 2,246,258 | +0.22(+1.52%) |
Apr 28, 2003 | 13.92 | 14.46 | 13.83 | 14.33 | 1,404,874 | +0.49(+3.51%) |
Apr 25, 2003 | 13.98 | 14.00 | 13.77 | 13.85 | 1,052,717 | -0.22(-1.58%) |
Apr 24, 2003 | 14.22 | 14.23 | 13.80 | 14.07 | 1,320,735 | -0.17(-1.17%) |
Apr 23, 2003 | 14.39 | 14.39 | 14.22 | 14.24 | 1,719,504 | -0.11(-0.78%) |
Apr 22, 2003 | 13.98 | 14.43 | 13.73 | 14.35 | 1,904,766 | +0.36(+2.61%) |
Apr 21, 2003 | 14.16 | 14.27 | 13.88 | 13.98 | 1,919,382 | -0.11(-0.76%) |
Apr 17, 2003 | 12.89 | 14.26 | 12.89 | 14.09 | 6,038,016 | +1.91(+15.72%) |
Apr 16, 2003 | 12.33 | 12.55 | 12.18 | 12.18 | 1,547,672 | -0.05(-0.37%) |
Apr 15, 2003 | 12.08 | 12.31 | 12.07 | 12.22 | 2,338,494 | +0.14(+1.17%) |
Apr 14, 2003 | 12.10 | 12.15 | 12.04 | 12.08 | 2,437,051 | -0.02(-0.13%) |
Apr 11, 2003 | 12.28 | 12.81 | 12.04 | 12.10 | 1,638,921 | -0.07(-0.58%) |
Apr 10, 2003 | 12.21 | 12.34 | 12.11 | 12.17 | 1,797,915 | -0.05(-0.37%) |
Apr 09, 2003 | 12.40 | 12.57 | 12.17 | 12.21 | 1,358,459 | -0.19(-1.55%) |
Apr 08, 2003 | 12.48 | 12.48 | 12.25 | 12.40 | 1,272,741 | -0.10(-0.77%) |
Apr 07, 2003 | 12.61 | 12.79 | 12.47 | 12.50 | 1,795,742 | +0.14(+1.11%) |
Apr 04, 2003 | 12.58 | 12.62 | 12.33 | 12.36 | 1,596,061 | -0.22(-1.73%) |
Apr 03, 2003 | 12.62 | 12.66 | 12.42 | 12.58 | 2,258,503 | -0.02(-0.12%) |
Apr 02, 2003 | 12.51 | 12.63 | 12.39 | 12.60 | 2,234,605 | +0.23(+1.88%) |
Apr 01, 2003 | 12.32 | 12.40 | 12.25 | 12.36 | 1,714,764 | +0.10(+0.83%) |
Mar 31, 2003 | 12.35 | 12.42 | 12.25 | 12.26 | 1,723,849 | -0.24(-1.90%) |
Mar 28, 2003 | 12.42 | 12.67 | 12.33 | 12.50 | 1,783,497 | +0.01(+0.08%) |
Mar 27, 2003 | 12.53 | 12.59 | 12.25 | 12.49 | 1,136,658 | -0.04(-0.28%) |
Mar 26, 2003 | 12.61 | 12.68 | 12.49 | 12.53 | 2,015,173 | -0.13(-1.00%) |
Mar 25, 2003 | 12.47 | 12.66 | 12.41 | 12.65 | 1,464,916 | +0.18(+1.46%) |
Mar 24, 2003 | 12.92 | 12.94 | 12.41 | 12.47 | 1,376,433 | -0.66(-5.05%) |
Mar 21, 2003 | 12.76 | 13.13 | 12.68 | 13.13 | 2,704,476 | +0.43(+3.35%) |
Mar 20, 2003 | 12.83 | 12.88 | 12.48 | 12.71 | 1,827,936 | -0.16(-1.26%) |
Mar 19, 2003 | 12.85 | 12.96 | 12.69 | 12.87 | 1,177,740 | -0.03(-0.20%) |
Mar 18, 2003 | 12.79 | 12.96 | 12.64 | 12.90 | 1,668,942 | +0.10(+0.79%) |
Mar 17, 2003 | 12.15 | 12.81 | 12.00 | 12.79 | 2,134,468 | +0.61(+5.03%) |
Mar 14, 2003 | 12.27 | 12.34 | 12.05 | 12.18 | 2,387,476 | -0.08(-0.66%) |
Mar 13, 2003 | 12.15 | 12.29 | 11.94 | 12.26 | 2,146,714 | +0.44(+3.73%) |
Mar 12, 2003 | 11.86 | 12.02 | 11.57 | 11.82 | 1,952,563 | -0.03(-0.21%) |
Mar 11, 2003 | 12.15 | 12.32 | 11.82 | 11.85 | 1,424,032 | -0.20(-1.64%) |
Mar 10, 2003 | 12.46 | 12.46 | 12.03 | 12.05 | 1,210,723 | -0.47(-3.72%) |
Mar 07, 2003 | 12.33 | 12.68 | 12.19 | 12.51 | 1,586,186 | +0.11(+0.86%) |
Mar 06, 2003 | 12.63 | 12.67 | 12.36 | 12.40 | 1,134,090 | -0.24(-1.88%) |
Mar 05, 2003 | 12.46 | 12.69 | 12.42 | 12.64 | 1,150,286 | +0.19(+1.50%) |
Mar 04, 2003 | 12.87 | 12.87 | 12.40 | 12.46 | 1,302,565 | -0.42(-3.23%) |
Mar 03, 2003 | 13.09 | 13.18 | 12.83 | 12.87 | 1,081,158 | -0.05(-0.39%) |
Feb 28, 2003 | 12.94 | 13.17 | 12.89 | 12.92 | 991,687 | -0.03(-0.23%) |
Feb 27, 2003 | 12.77 | 13.01 | 12.63 | 12.95 | 1,163,519 | +0.18(+1.43%) |
Feb 26, 2003 | 12.97 | 12.99 | 12.72 | 12.77 | 920,782 | -0.21(-1.60%) |
Feb 25, 2003 | 12.92 | 13.01 | 12.60 | 12.98 | 842,174 | +0.06(+0.47%) |
Feb 24, 2003 | 13.24 | 13.24 | 12.92 | 12.92 | 1,039,286 | -0.35(-2.63%) |
Feb 21, 2003 | 13.09 | 13.28 | 12.82 | 13.27 | 808,597 | +0.23(+1.79%) |
Feb 20, 2003 | 13.12 | 13.15 | 12.97 | 13.03 | 856,987 | -0.07(-0.54%) |
Feb 19, 2003 | 13.28 | 13.28 | 12.96 | 13.10 | 801,684 | -0.20(-1.52%) |
Feb 18, 2003 | 12.83 | 13.36 | 12.81 | 13.31 | 1,777,769 | +0.53(+4.12%) |
Feb 14, 2003 | 12.51 | 12.80 | 12.48 | 12.78 | 1,612,652 | +0.26(+2.10%) |
Feb 13, 2003 | 12.51 | 12.59 | 12.30 | 12.52 | 1,467,879 | +0.04(+0.28%) |
Feb 12, 2003 | 12.60 | 12.71 | 12.42 | 12.48 | 1,538,192 | -0.13(-1.04%) |
Feb 11, 2003 | 12.86 | 13.03 | 12.55 | 12.61 | 2,037,689 | -0.22(-1.70%) |
Feb 10, 2003 | 12.76 | 12.89 | 12.62 | 12.83 | 1,310,860 | +0.12(+0.92%) |
Feb 07, 2003 | 12.92 | 13.03 | 12.67 | 12.71 | 1,016,573 | -0.14(-1.10%) |
Feb 06, 2003 | 12.91 | 13.07 | 12.77 | 12.86 | 2,097,929 | -0.14(-1.05%) |
Feb 05, 2003 | 13.01 | 13.32 | 12.89 | 12.99 | 1,484,667 | +0.09(+0.71%) |
Feb 04, 2003 | 12.96 | 12.96 | 12.61 | 12.90 | 2,033,937 | -0.16(-1.24%) |
Feb 03, 2003 | 13.26 | 13.43 | 13.00 | 13.06 | 1,638,131 | -0.19(-1.41%) |
Jan 31, 2003 | 12.78 | 13.37 | 12.70 | 13.25 | 2,258,108 | +0.29(+2.27%) |
Jan 30, 2003 | 13.33 | 13.38 | 12.92 | 12.96 | 2,518,424 | -0.33(-2.51%) |
Jan 29, 2003 | 13.03 | 13.47 | 12.89 | 13.29 | 2,768,074 | +0.26(+1.98%) |
Jan 28, 2003 | 13.45 | 13.45 | 11.95 | 13.03 | 7,339,199 | -0.42(-3.09%) |
Jan 27, 2003 | 13.44 | 13.68 | 13.27 | 13.45 | 2,459,369 | -0.22(-1.63%) |
Jan 24, 2003 | 14.02 | 14.13 | 13.62 | 13.67 | 1,919,580 | -0.45(-3.19%) |
Jan 23, 2003 | 13.76 | 14.18 | 13.73 | 14.12 | 1,446,350 | +0.42(+3.03%) |
Jan 22, 2003 | 13.95 | 14.00 | 13.60 | 13.71 | 2,102,867 | -0.44(-3.11%) |
Jan 21, 2003 | 14.86 | 14.86 | 13.67 | 14.15 | 5,488,944 | -0.78(-5.26%) |
Jan 17, 2003 | 15.15 | 15.15 | 14.75 | 14.93 | 922,559 | -0.23(-1.50%) |
Jan 16, 2003 | 15.22 | 15.29 | 15.04 | 15.16 | 752,505 | -0.04(-0.27%) |
Jan 15, 2003 | 15.47 | 15.49 | 15.07 | 15.20 | 1,101,699 | -0.32(-2.06%) |
Jan 14, 2003 | 15.46 | 15.57 | 15.29 | 15.52 | 814,325 | +0.11(+0.69%) |
Jan 13, 2003 | 15.57 | 15.70 | 15.31 | 15.41 | 919,399 | -0.10(-0.65%) |
Jan 10, 2003 | 15.39 | 15.75 | 15.33 | 15.51 | 1,614,430 | -0.19(-1.19%) |
Jan 09, 2003 | 15.28 | 15.72 | 15.28 | 15.70 | 1,266,026 | +0.44(+2.85%) |
Jan 08, 2003 | 15.63 | 15.63 | 15.24 | 15.27 | 872,590 | -0.37(-2.36%) |
Jan 07, 2003 | 15.80 | 15.82 | 15.53 | 15.63 | 1,028,226 | -0.17(-1.06%) |
Jan 06, 2003 | 15.37 | 15.91 | 15.37 | 15.80 | 1,268,396 | +0.43(+2.77%) |
Jan 03, 2003 | 15.41 | 15.46 | 15.23 | 15.38 | 826,965 | -0.05(-0.30%) |
Jan 02, 2003 | 14.82 | 15.69 | 14.78 | 15.42 | 1,014,598 | +0.66(+4.46%) |
Dec 31, 2002 | 14.53 | 14.91 | 14.44 | 14.76 | 1,444,770 | +0.20(+1.36%) |
Dec 30, 2002 | 14.53 | 14.64 | 14.32 | 14.57 | 1,341,474 | +0.10(+0.66%) |
Dec 27, 2002 | 14.79 | 14.79 | 14.44 | 14.47 | 619,187 | -0.32(-2.19%) |
Dec 26, 2002 | 14.70 | 15.19 | 14.70 | 14.79 | 821,830 | +0.10(+0.65%) |
Dec 24, 2002 | 14.73 | 14.91 | 14.56 | 14.70 | 634,395 | -0.11(-0.75%) |
Dec 23, 2002 | 14.76 | 14.90 | 14.61 | 14.81 | 1,185,245 | -0.04(-0.27%) |
Dec 20, 2002 | 14.50 | 14.85 | 14.49 | 14.85 | 1,808,975 | +0.42(+2.88%) |
Dec 19, 2002 | 14.25 | 14.66 | 14.25 | 14.43 | 1,236,992 | -0.08(-0.56%) |
Dec 18, 2002 | 14.64 | 14.66 | 14.35 | 14.52 | 1,018,943 | -0.17(-1.14%) |
Dec 17, 2002 | 14.73 | 14.90 | 14.61 | 14.68 | 1,090,046 | -0.17(-1.16%) |
Dec 16, 2002 | 14.48 | 14.96 | 14.43 | 14.86 | 1,228,697 | +0.38(+2.62%) |
Dec 13, 2002 | 14.53 | 14.68 | 14.43 | 14.48 | 1,016,573 | -0.26(-1.79%) |
Dec 12, 2002 | 14.73 | 14.86 | 14.66 | 14.74 | 1,174,974 | -0.04(-0.27%) |
Dec 11, 2002 | 14.68 | 14.90 | 14.57 | 14.78 | 1,027,436 | +0.06(+0.38%) |
Dec 10, 2002 | 14.55 | 14.78 | 14.46 | 14.72 | 1,585,199 | +0.21(+1.43%) |
Dec 09, 2002 | 14.91 | 14.93 | 14.50 | 14.52 | 1,130,338 | -0.39(-2.65%) |
Dec 06, 2002 | 14.76 | 15.09 | 14.76 | 14.91 | 1,434,895 | -0.16(-1.04%) |
Dec 05, 2002 | 15.29 | 15.38 | 15.01 | 15.07 | 1,085,306 | -0.21(-1.36%) |
Dec 04, 2002 | 15.29 | 15.44 | 14.97 | 15.28 | 1,607,912 | -0.10(-0.63%) |
Dec 03, 2002 | 15.88 | 15.88 | 15.34 | 15.37 | 1,108,809 | -0.51(-3.22%) |
Dec 02, 2002 | 15.97 | 16.30 | 15.85 | 15.88 | 2,156,589 | +0.15(+0.97%) |
Nov 29, 2002 | 15.64 | 15.86 | 15.61 | 15.73 | 506,212 | +0.04(+0.26%) |
Nov 27, 2002 | 15.09 | 15.69 | 14.96 | 15.69 | 1,354,312 | +0.62(+4.10%) |
Nov 26, 2002 | 15.44 | 15.49 | 14.99 | 15.07 | 1,845,909 | -0.56(-3.56%) |
Nov 25, 2002 | 15.64 | 15.83 | 15.34 | 15.63 | 2,236,185 | +0.05(+0.32%) |
Nov 22, 2002 | 15.80 | 15.90 | 15.48 | 15.58 | 1,722,072 | -0.23(-1.47%) |
Nov 21, 2002 | 15.34 | 15.81 | 15.31 | 15.81 | 1,829,911 | +0.60(+3.93%) |
Nov 20, 2002 | 14.72 | 15.27 | 14.58 | 15.21 | 2,162,909 | +0.52(+3.51%) |
Nov 19, 2002 | 14.43 | 14.82 | 14.40 | 14.70 | 1,773,621 | +0.15(+1.01%) |
Nov 18, 2002 | 14.59 | 14.79 | 14.44 | 14.55 | 1,331,006 | +0.02(+0.10%) |
Nov 15, 2002 | 14.48 | 14.68 | 14.11 | 14.54 | 1,563,670 | +0.05(+0.31%) |
Nov 14, 2002 | 14.12 | 14.68 | 14.10 | 14.49 | 1,856,179 | +0.49(+3.51%) |
Nov 13, 2002 | 13.60 | 14.12 | 13.43 | 14.00 | 2,584,391 | +0.40(+2.94%) |
Nov 12, 2002 | 13.00 | 13.76 | 13.00 | 13.60 | 1,987,127 | +0.61(+4.68%) |
Nov 11, 2002 | 13.37 | 13.39 | 12.92 | 12.99 | 732,557 | -0.49(-3.61%) |
Nov 08, 2002 | 13.61 | 13.89 | 13.21 | 13.48 | 1,569,595 | -0.14(-1.00%) |
Nov 07, 2002 | 13.69 | 13.85 | 13.55 | 13.61 | 2,110,767 | -0.07(-0.52%) |
Nov 06, 2002 | 13.63 | 13.76 | 13.36 | 13.69 | 2,263,836 | +0.22(+1.62%) |
Nov 05, 2002 | 13.21 | 13.47 | 13.17 | 13.47 | 1,801,865 | +0.24(+1.80%) |
Nov 04, 2002 | 13.01 | 13.78 | 13.00 | 13.23 | 2,751,088 | +0.39(+3.08%) |
Nov 01, 2002 | 12.70 | 12.89 | 12.45 | 12.83 | 1,431,932 | +0.14(+1.08%) |
Oct 31, 2002 | 12.48 | 12.83 | 12.48 | 12.70 | 2,365,948 | +0.23(+1.83%) |
Oct 30, 2002 | 12.20 | 12.70 | 12.20 | 12.47 | 3,004,688 | +0.14(+1.15%) |
Oct 29, 2002 | 12.67 | 12.72 | 12.02 | 12.33 | 2,484,255 | -0.38(-3.03%) |
Oct 28, 2002 | 13.01 | 13.09 | 12.63 | 12.71 | 2,318,151 | -0.26(-1.99%) |
Oct 25, 2002 | 12.78 | 12.97 | 12.58 | 12.97 | 2,888,949 | +0.12(+0.91%) |
Oct 24, 2002 | 13.12 | 13.25 | 12.81 | 12.86 | 2,415,325 | -0.27(-2.04%) |
Oct 23, 2002 | 13.36 | 13.37 | 12.95 | 13.12 | 3,143,142 | -0.26(-1.93%) |
Oct 22, 2002 | 14.08 | 14.23 | 13.30 | 13.38 | 3,058,016 | -1.00(-6.94%) |
Oct 21, 2002 | 13.36 | 14.38 | 13.14 | 14.38 | 1,801,075 | +1.02(+7.62%) |
Oct 18, 2002 | 13.52 | 13.54 | 13.07 | 13.36 | 1,443,585 | -0.22(-1.64%) |
Oct 17, 2002 | 13.52 | 13.62 | 13.39 | 13.58 | 1,279,061 | +0.61(+4.68%) |
Oct 16, 2002 | 13.53 | 13.72 | 12.94 | 12.98 | 836,051 | -0.55(-4.08%) |
Oct 15, 2002 | 13.16 | 13.58 | 12.91 | 13.53 | 2,900,602 | +0.72(+5.61%) |
Oct 14, 2002 | 12.81 | 12.97 | 12.68 | 12.81 | 1,399,541 | -0.27(-2.09%) |
Oct 11, 2002 | 12.68 | 13.26 | 12.66 | 13.08 | 2,469,442 | +0.51(+4.03%) |
Oct 10, 2002 | 12.03 | 12.66 | 11.92 | 12.58 | 2,212,286 | +0.47(+3.89%) |
Oct 09, 2002 | 12.90 | 12.93 | 12.11 | 12.11 | 1,853,019 | -0.84(-6.49%) |
Oct 08, 2002 | 12.78 | 13.19 | 12.74 | 12.95 | 2,422,435 | +0.22(+1.75%) |
Oct 07, 2002 | 13.04 | 13.10 | 12.62 | 12.72 | 1,356,879 | -0.16(-1.26%) |
Oct 04, 2002 | 13.29 | 13.31 | 12.76 | 12.89 | 2,229,667 | -0.14(-1.05%) |
Oct 03, 2002 | 12.90 | 13.26 | 12.88 | 13.02 | 5,253,712 | +0.21(+1.62%) |
Oct 02, 2002 | 13.32 | 13.47 | 12.57 | 12.81 | 1,620,157 | -0.50(-3.76%) |
Oct 01, 2002 | 12.91 | 13.34 | 12.63 | 13.32 | 1,588,359 | +0.47(+3.62%) |
Sep 30, 2002 | 12.73 | 13.03 | 12.48 | 12.85 | 1,628,848 | +0.00(+0.00%) |
Sep 27, 2002 | 13.54 | 13.55 | 12.83 | 12.85 | 1,777,571 | -0.72(-5.30%) |
Sep 26, 2002 | 12.91 | 13.87 | 12.80 | 13.57 | 3,158,350 | +0.77(+6.05%) |
Sep 25, 2002 | 12.53 | 12.90 | 12.38 | 12.79 | 355,514 | +0.31(+2.47%) |
Sep 24, 2002 | 12.81 | 12.99 | 12.35 | 12.49 | 3,946,406 | -0.94(-6.98%) |
Sep 23, 2002 | 13.51 | 13.54 | 13.11 | 13.42 | 1,865,067 | -0.10(-0.75%) |
Sep 20, 2002 | 13.37 | 13.59 | 13.32 | 13.52 | 1,561,498 | +0.14(+1.02%) |
Sep 19, 2002 | 13.52 | 13.63 | 13.29 | 13.39 | 1,236,399 | -0.21(-1.56%) |
Sep 18, 2002 | 13.70 | 13.73 | 13.35 | 13.60 | 1,535,229 | -0.18(-1.32%) |
Sep 17, 2002 | 13.89 | 14.01 | 13.57 | 13.78 | 2,220,582 | +0.02(+0.11%) |
Sep 16, 2002 | 14.04 | 14.04 | 13.71 | 13.77 | 1,233,634 | -0.21(-1.49%) |
Sep 13, 2002 | 14.20 | 14.20 | 13.90 | 13.97 | 1,757,821 | -0.34(-2.40%) |
Sep 12, 2002 | 14.40 | 14.62 | 14.23 | 14.32 | 1,379,395 | -0.29(-1.98%) |
Sep 11, 2002 | 14.70 | 14.81 | 14.58 | 14.61 | 497,720 | +0.01(+0.07%) |
Sep 10, 2002 | 14.46 | 14.61 | 14.38 | 14.60 | 738,482 | +0.11(+0.77%) |
Sep 09, 2002 | 14.32 | 14.56 | 14.10 | 14.49 | 1,271,556 | +0.14(+0.99%) |
Sep 06, 2002 | 14.23 | 14.43 | 14.04 | 14.34 | 1,021,906 | +0.29(+2.09%) |
Sep 05, 2002 | 13.78 | 14.16 | 13.55 | 14.05 | 1,428,970 | +0.00(+0.00%) |
Sep 04, 2002 | 13.85 | 14.13 | 13.68 | 14.05 | 1,596,061 | +0.21(+1.54%) |
Sep 03, 2002 | 14.53 | 14.53 | 13.67 | 13.84 | 3,239,920 | -0.71(-4.87%) |
Aug 30, 2002 | 14.71 | 14.83 | 14.48 | 14.55 | 979,244 | -0.07(-0.49%) |
Aug 29, 2002 | 14.73 | 14.83 | 14.47 | 14.62 | 1,007,290 | -0.15(-1.03%) |
Aug 28, 2002 | 14.72 | 14.85 | 14.63 | 14.77 | 1,384,135 | -0.02(-0.14%) |
Aug 27, 2002 | 14.73 | 15.08 | 14.69 | 14.79 | 1,045,409 | +0.12(+0.83%) |
Aug 26, 2002 | 14.68 | 14.76 | 14.37 | 14.67 | 579,883 | +0.09(+0.59%) |
Aug 23, 2002 | 14.69 | 14.79 | 14.58 | 14.58 | 962,653 | -0.29(-1.97%) |
Aug 22, 2002 | 14.73 | 14.95 | 14.67 | 14.88 | 1,657,091 | +0.14(+0.96%) |
Aug 21, 2002 | 14.68 | 14.83 | 14.43 | 14.73 | 1,243,905 | +0.13(+0.90%) |
Aug 20, 2002 | 14.71 | 14.73 | 14.50 | 14.60 | 716,163 | -0.01(-0.03%) |
Aug 16, 2002 | 14.61 | 14.76 | 14.35 | 14.61 | 849,876 | +0.00(+0.00%) |
Aug 15, 2002 | 14.68 | 14.86 | 14.41 | 14.61 | 1,303,947 | +0.06(+0.38%) |
Aug 14, 2002 | 14.29 | 14.56 | 13.98 | 14.55 | 1,210,328 | +0.27(+1.88%) |
Aug 13, 2002 | 14.46 | 14.58 | 14.18 | 14.28 | 1,414,947 | -0.18(-1.23%) |
Aug 12, 2002 | 14.40 | 14.51 | 14.13 | 14.46 | 1,131,720 | +0.34(+2.40%) |
Aug 07, 2002 | 13.95 | 14.25 | 13.64 | 14.12 | 1,113,352 | +0.17(+1.23%) |
Aug 06, 2002 | 13.62 | 14.25 | 13.57 | 13.95 | 1,066,543 | +0.56(+4.16%) |
Aug 05, 2002 | 13.92 | 14.02 | 13.32 | 13.39 | 1,817,863 | -0.54(-3.85%) |
Aug 02, 2002 | 14.61 | 14.63 | 13.92 | 13.93 | 1,305,922 | -0.69(-4.74%) |
Aug 01, 2002 | 14.83 | 14.97 | 14.27 | 14.62 | 1,585,001 | -0.24(-1.60%) |
Jul 31, 2002 | 15.06 | 15.09 | 14.71 | 14.86 | 1,623,713 | -0.23(-1.51%) |
Jul 30, 2002 | 15.24 | 15.24 | 14.87 | 15.09 | 2,319,928 | -0.25(-1.65%) |
Jul 29, 2002 | 15.04 | 15.39 | 14.96 | 15.34 | 3,383,904 | +0.41(+2.75%) |
Jul 26, 2002 | 15.01 | 15.19 | 14.64 | 14.93 | 1,371,890 | -0.08(-0.54%) |
Jul 25, 2002 | 15.28 | 15.29 | 14.49 | 15.01 | 1,839,194 | -0.28(-1.82%) |
Jul 24, 2002 | 14.23 | 15.30 | 14.00 | 15.29 | 2,302,350 | +0.83(+5.71%) |
Jul 23, 2002 | 14.93 | 15.16 | 14.46 | 14.47 | 2,420,262 | -0.49(-3.25%) |
Jul 22, 2002 | 15.29 | 15.63 | 14.82 | 14.95 | 1,808,778 | -0.27(-1.80%) |
Jul 19, 2002 | 15.44 | 15.90 | 15.17 | 15.22 | 2,369,898 | -1.09(-6.70%) |
Jul 17, 2002 | 16.45 | 17.32 | 16.27 | 16.32 | 1,080,171 | -0.60(-3.53%) |
Jul 12, 2002 | 17.01 | 17.46 | 16.83 | 16.92 | 2,567,998 | -0.04(-0.21%) |
Jul 11, 2002 | 16.84 | 16.99 | 16.56 | 16.95 | 1,949,996 | +0.11(+0.66%) |
Jul 10, 2002 | 17.21 | 17.34 | 16.81 | 16.84 | 1,599,814 | -0.31(-1.83%) |
Jul 09, 2002 | 17.09 | 17.15 | 17.09 | 17.15 | 2,597,229 | +0.07(+0.41%) |
Jul 08, 2002 | 17.32 | 17.32 | 17.08 | 17.08 | 1,119,870 | -0.24(-1.37%) |
Jul 05, 2002 | 16.81 | 17.47 | 16.77 | 17.32 | 1,032,966 | +0.66(+3.98%) |
Jul 04, 2002 | 16.79 | 16.91 | 16.27 | 16.66 | 1,487,235 | +0.00(+0.00%) |
Jul 03, 2002 | 16.79 | 16.91 | 16.27 | 16.66 | 1,487,235 | -0.12(-0.72%) |
Jul 02, 2002 | 16.96 | 17.00 | 16.72 | 16.78 | 1,610,282 | -0.20(-1.16%) |
Jul 01, 2002 | 17.70 | 17.72 | 16.98 | 16.98 | 1,177,147 | -0.74(-4.20%) |
Jun 28, 2002 | 17.21 | 17.77 | 17.21 | 17.72 | 1,221,191 | +0.38(+2.19%) |
Jun 27, 2002 | 17.05 | 17.34 | 16.87 | 17.34 | 1,002,748 | +0.42(+2.48%) |
Jun 26, 2002 | 17.03 | 17.03 | 16.76 | 16.92 | 2,757,408 | -0.10(-0.60%) |
Jun 25, 2002 | 17.29 | 17.57 | 16.97 | 17.02 | 1,149,891 | -0.01(-0.03%) |
Jun 21, 2002 | 17.11 | 17.32 | 16.92 | 17.03 | 1,698,371 | -0.11(-0.65%) |
Jun 20, 2002 | 17.24 | 17.47 | 17.07 | 17.14 | 1,113,945 | -0.15(-0.88%) |
Jun 19, 2002 | 17.36 | 17.67 | 17.23 | 17.29 | 956,136 | -0.07(-0.41%) |
Jun 18, 2002 | 17.44 | 17.72 | 17.22 | 17.36 | 904,784 | -0.08(-0.46%) |
Jun 17, 2002 | 16.99 | 17.51 | 16.99 | 17.44 | 825,978 | +0.52(+3.05%) |
Jun 14, 2002 | 17.24 | 17.24 | 16.60 | 16.93 | 1,588,161 | -0.54(-3.10%) |
Jun 12, 2002 | 17.46 | 17.55 | 17.18 | 17.47 | 1,306,910 | +0.01(+0.03%) |
Jun 11, 2002 | 17.70 | 18.13 | 17.39 | 17.46 | 1,133,893 | -0.12(-0.66%) |
Jun 10, 2002 | 17.61 | 17.79 | 17.50 | 17.58 | 662,441 | -0.04(-0.20%) |
Jun 07, 2002 | 17.24 | 17.72 | 17.02 | 17.61 | 1,211,711 | +0.25(+1.46%) |
Jun 06, 2002 | 17.85 | 17.88 | 17.36 | 17.36 | 824,200 | -0.48(-2.67%) |
Jun 05, 2002 | 17.46 | 18.00 | 17.43 | 17.84 | 1,142,188 | -0.18(-1.01%) |
May 31, 2002 | 17.82 | 18.28 | 17.82 | 18.02 | 1,288,147 | -0.54(-2.89%) |
May 28, 2002 | 18.58 | 18.66 | 18.27 | 18.56 | 79,003 | -0.06(-0.33%) |
May 27, 2002 | 18.42 | 18.70 | 18.28 | 18.62 | 982,009 | +0.00(+0.00%) |
May 24, 2002 | 18.42 | 18.70 | 18.28 | 18.62 | 982,009 | -0.12(-0.62%) |
May 23, 2002 | 18.91 | 19.01 | 18.38 | 18.73 | 414,766 | -0.30(-1.57%) |
May 22, 2002 | 19.08 | 19.09 | 18.72 | 19.03 | 870,417 | -0.05(-0.27%) |
May 21, 2002 | 19.37 | 19.99 | 18.92 | 19.08 | 772,651 | -0.28(-1.46%) |
May 20, 2002 | 19.63 | 19.63 | 19.13 | 19.37 | 573,760 | -0.25(-1.29%) |
May 17, 2002 | 19.47 | 19.68 | 19.47 | 19.62 | 740,654 | +0.09(+0.47%) |
May 16, 2002 | 19.75 | 19.80 | 19.44 | 19.53 | 706,881 | -0.12(-0.62%) |
May 15, 2002 | 19.27 | 19.85 | 19.24 | 19.65 | 1,479,532 | +0.37(+1.94%) |
May 14, 2002 | 18.83 | 19.39 | 18.83 | 19.28 | 1,310,070 | +0.57(+3.03%) |
May 13, 2002 | 18.58 | 18.73 | 18.34 | 18.71 | 764,355 | +0.31(+1.68%) |
May 10, 2002 | 18.95 | 18.95 | 18.34 | 18.40 | 998,402 | -0.42(-2.23%) |
May 09, 2002 | 19.14 | 19.19 | 18.78 | 18.82 | 695,623 | -0.42(-2.16%) |
May 08, 2002 | 18.48 | 19.32 | 18.47 | 19.23 | 1,588,359 | +1.11(+6.15%) |
May 07, 2002 | 18.15 | 18.34 | 18.08 | 18.12 | 2,022,481 | -0.11(-0.58%) |
May 06, 2002 | 18.78 | 18.78 | 18.20 | 18.23 | 885,428 | -0.62(-3.28%) |
May 03, 2002 | 19.19 | 19.37 | 18.60 | 18.84 | 1,556,955 | -0.31(-1.61%) |
May 02, 2002 | 18.95 | 19.29 | 18.95 | 19.15 | 953,766 | +0.21(+1.10%) |