Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.50 | 15.54 | 14.60 | 14.63 | 2,110,500 | -0.75(-4.88%) |
Jun 27, 2003 | 15.67 | 15.99 | 15.26 | 15.38 | 716,423 | -0.19(-1.22%) |
Jun 26, 2003 | 15.20 | 15.77 | 14.78 | 15.57 | 771,700 | +0.35(+2.30%) |
Jun 25, 2003 | 14.67 | 15.50 | 14.63 | 15.22 | 579,700 | +0.75(+5.18%) |
Jun 24, 2003 | 14.40 | 15.02 | 14.06 | 14.47 | 669,700 | +0.08(+0.56%) |
Jun 23, 2003 | 14.90 | 15.07 | 14.36 | 14.39 | 713,600 | -0.63(-4.19%) |
Jun 20, 2003 | 15.18 | 15.33 | 14.82 | 15.02 | 514,100 | +0.40(+2.74%) |
Jun 19, 2003 | 15.55 | 15.92 | 14.20 | 14.62 | 1,048,000 | -0.91(-5.85%) |
Jun 18, 2003 | 16.22 | 16.22 | 15.28 | 15.53 | 669,000 | -0.68(-4.21%) |
Jun 17, 2003 | 16.47 | 16.67 | 16.00 | 16.21 | 1,273,100 | +0.01(+0.05%) |
Jun 16, 2003 | 15.26 | 16.30 | 15.23 | 16.20 | 938,800 | +0.72(+4.67%) |
Jun 13, 2003 | 15.90 | 16.19 | 15.35 | 15.48 | 518,000 | -0.46(-2.89%) |
Jun 12, 2003 | 16.40 | 16.75 | 15.54 | 15.94 | 873,400 | -0.46(-2.80%) |
Jun 11, 2003 | 15.70 | 16.45 | 15.51 | 16.40 | 746,100 | +0.91(+5.87%) |
Jun 10, 2003 | 15.17 | 15.63 | 14.85 | 15.49 | 1,024,700 | +0.43(+2.86%) |
Jun 09, 2003 | 15.60 | 15.85 | 14.90 | 15.06 | 684,400 | -0.83(-5.22%) |
Jun 06, 2003 | 16.65 | 18.75 | 15.84 | 15.89 | 1,907,600 | -0.38(-2.34%) |
Jun 05, 2003 | 15.09 | 16.27 | 14.88 | 16.27 | 1,259,600 | +1.27(+8.47%) |
Jun 04, 2003 | 13.99 | 15.00 | 13.95 | 15.00 | 564,300 | +1.09(+7.84%) |
Jun 03, 2003 | 14.50 | 14.66 | 13.88 | 13.91 | 995,100 | -0.62(-4.27%) |
Jun 02, 2003 | 14.89 | 15.34 | 14.50 | 14.53 | 1,055,700 | +0.03(+0.21%) |
May 30, 2003 | 14.08 | 14.85 | 14.08 | 14.50 | 708,600 | +0.47(+3.35%) |
May 29, 2003 | 14.14 | 14.42 | 13.70 | 14.03 | 935,800 | -0.06(-0.42%) |
May 28, 2003 | 14.76 | 14.85 | 13.93 | 14.09 | 527,700 | -0.37(-2.57%) |
May 27, 2003 | 13.80 | 14.73 | 13.70 | 14.46 | 1,323,800 | +0.76(+5.55%) |
May 23, 2003 | 13.37 | 13.80 | 13.35 | 13.70 | 385,200 | +0.34(+2.54%) |
May 22, 2003 | 13.15 | 13.59 | 13.03 | 13.36 | 819,500 | +0.32(+2.45%) |
May 21, 2003 | 12.86 | 13.75 | 12.70 | 13.04 | 841,700 | +0.04(+0.31%) |
May 20, 2003 | 13.05 | 13.18 | 12.66 | 13.00 | 435,400 | -0.06(-0.46%) |
May 19, 2003 | 13.51 | 14.25 | 12.95 | 13.06 | 864,600 | -0.44(-3.26%) |
May 16, 2003 | 14.09 | 14.44 | 13.49 | 13.50 | 530,400 | -0.48(-3.43%) |
May 15, 2003 | 13.20 | 14.38 | 13.16 | 13.98 | 986,600 | +0.83(+6.31%) |
May 14, 2003 | 12.75 | 13.15 | 12.65 | 13.15 | 355,500 | +0.51(+4.03%) |
May 13, 2003 | 12.50 | 12.85 | 12.46 | 12.64 | 513,000 | +0.04(+0.32%) |
May 12, 2003 | 12.15 | 12.71 | 12.05 | 12.60 | 484,900 | +0.47(+3.87%) |
May 09, 2003 | 12.11 | 12.27 | 12.00 | 12.13 | 430,654 | +0.00(+0.00%) |
May 08, 2003 | 12.25 | 12.26 | 11.92 | 12.13 | 610,600 | -0.21(-1.70%) |
May 07, 2003 | 13.20 | 13.20 | 12.25 | 12.34 | 644,800 | -0.76(-5.80%) |
May 06, 2003 | 13.14 | 13.38 | 13.00 | 13.10 | 631,400 | +0.08(+0.61%) |
May 05, 2003 | 12.77 | 13.19 | 12.48 | 13.02 | 777,200 | +0.27(+2.12%) |
May 02, 2003 | 12.25 | 12.88 | 12.24 | 12.75 | 529,500 | +0.34(+2.74%) |
May 01, 2003 | 12.02 | 12.57 | 11.52 | 12.41 | 637,000 | +0.35(+2.90%) |
Apr 30, 2003 | 12.05 | 12.99 | 11.85 | 12.06 | 874,500 | +0.07(+0.58%) |
Apr 29, 2003 | 11.50 | 12.35 | 11.50 | 11.99 | 492,900 | +0.09(+0.76%) |
Apr 28, 2003 | 11.80 | 11.96 | 11.60 | 11.90 | 547,600 | +0.22(+1.88%) |
Apr 25, 2003 | 11.59 | 11.99 | 11.07 | 11.68 | 855,400 | -0.02(-0.17%) |
Apr 24, 2003 | 11.49 | 11.83 | 11.02 | 11.70 | 903,200 | +0.17(+1.47%) |
Apr 23, 2003 | 11.07 | 11.61 | 10.85 | 11.53 | 663,000 | +0.49(+4.44%) |
Apr 22, 2003 | 10.61 | 11.15 | 10.40 | 11.04 | 644,900 | +0.39(+3.66%) |
Apr 21, 2003 | 10.37 | 10.75 | 10.37 | 10.65 | 634,800 | +0.15(+1.43%) |
Apr 17, 2003 | 10.35 | 10.50 | 10.02 | 10.50 | 536,800 | +0.22(+2.14%) |
Apr 16, 2003 | 10.32 | 10.55 | 10.13 | 10.28 | 457,000 | -0.11(-1.06%) |
Apr 15, 2003 | 11.00 | 11.00 | 9.940 | 10.39 | 973,500 | -0.60(-5.46%) |
Apr 14, 2003 | 10.67 | 11.11 | 10.49 | 10.99 | 322,700 | +0.36(+3.39%) |
Apr 11, 2003 | 10.82 | 11.15 | 10.47 | 10.63 | 558,500 | -0.39(-3.54%) |
Apr 10, 2003 | 11.03 | 11.16 | 10.68 | 11.02 | 552,900 | -0.05(-0.45%) |
Apr 09, 2003 | 11.73 | 12.03 | 11.04 | 11.07 | 952,300 | -0.65(-5.55%) |
Apr 08, 2003 | 12.08 | 12.25 | 11.68 | 11.72 | 1,199,200 | -0.40(-3.30%) |
Apr 07, 2003 | 12.20 | 13.06 | 12.03 | 12.12 | 987,100 | +0.20(+1.68%) |
Apr 04, 2003 | 12.06 | 12.27 | 11.63 | 11.92 | 653,300 | -0.32(-2.61%) |
Apr 03, 2003 | 11.96 | 12.24 | 11.63 | 12.24 | 568,800 | +0.43(+3.64%) |
Apr 02, 2003 | 11.23 | 12.17 | 11.09 | 11.81 | 1,593,000 | +0.81(+7.36%) |
Apr 01, 2003 | 11.05 | 11.24 | 10.78 | 11.00 | 828,300 | -0.14(-1.26%) |
Mar 31, 2003 | 11.04 | 11.38 | 11.03 | 11.14 | 684,789 | -0.38(-3.30%) |
Mar 28, 2003 | 11.49 | 11.73 | 11.25 | 11.52 | 365,060 | +0.02(+0.17%) |
Mar 27, 2003 | 11.26 | 11.59 | 11.00 | 11.50 | 465,582 | +0.26(+2.31%) |
Mar 26, 2003 | 11.20 | 11.39 | 11.17 | 11.24 | 375,108 | +0.06(+0.54%) |
Mar 25, 2003 | 11.01 | 11.25 | 10.99 | 11.18 | 647,992 | +0.23(+2.09%) |
Mar 24, 2003 | 11.36 | 11.55 | 10.92 | 10.95 | 814,672 | -0.45(-3.94%) |
Mar 21, 2003 | 11.54 | 11.76 | 11.04 | 11.40 | 1,195,521 | +0.34(+3.07%) |
Mar 20, 2003 | 11.15 | 11.23 | 10.50 | 11.06 | 554,736 | +0.02(+0.18%) |
Mar 19, 2003 | 11.41 | 11.79 | 10.58 | 11.04 | 636,518 | -0.17(-1.52%) |
Mar 18, 2003 | 10.92 | 11.29 | 10.60 | 11.21 | 898,589 | +0.37(+3.41%) |
Mar 17, 2003 | 10.14 | 10.97 | 10.00 | 10.84 | 717,505 | +0.76(+7.55%) |
Mar 14, 2003 | 10.34 | 10.42 | 10.01 | 10.08 | 496,398 | -0.23(-2.24%) |
Mar 13, 2003 | 9.980 | 10.46 | 9.740 | 10.31 | 627,500 | +0.59(+6.07%) |
Mar 12, 2003 | 10.11 | 10.39 | 9.680 | 9.720 | 928,426 | -0.37(-3.67%) |
Mar 11, 2003 | 10.38 | 10.48 | 10.05 | 10.09 | 402,900 | -0.29(-2.79%) |
Mar 10, 2003 | 10.20 | 10.50 | 10.14 | 10.38 | 820,300 | -0.02(-0.19%) |
Mar 07, 2003 | 9.630 | 10.65 | 9.590 | 10.40 | 953,600 | +0.15(+1.46%) |
Mar 06, 2003 | 10.10 | 10.37 | 9.970 | 10.25 | 557,200 | +0.15(+1.49%) |
Mar 05, 2003 | 10.51 | 10.67 | 10.05 | 10.10 | 791,600 | -0.57(-5.34%) |
Mar 04, 2003 | 10.89 | 11.00 | 10.61 | 10.67 | 455,500 | -0.32(-2.91%) |
Mar 03, 2003 | 10.91 | 11.38 | 10.90 | 10.99 | 533,100 | -0.06(-0.54%) |
Feb 28, 2003 | 11.18 | 11.21 | 10.85 | 11.05 | 594,700 | +0.03(+0.27%) |
Feb 27, 2003 | 11.39 | 11.48 | 10.95 | 11.02 | 656,200 | -0.30(-2.65%) |
Feb 26, 2003 | 11.22 | 11.67 | 11.17 | 11.32 | 883,200 | +0.01(+0.09%) |
Feb 25, 2003 | 11.60 | 11.79 | 11.10 | 11.31 | 1,044,100 | -0.39(-3.33%) |
Feb 24, 2003 | 12.53 | 12.53 | 11.61 | 11.70 | 475,200 | -0.70(-5.65%) |
Feb 21, 2003 | 11.61 | 12.43 | 11.55 | 12.40 | 784,200 | +0.17(+1.39%) |
Feb 20, 2003 | 12.59 | 12.60 | 11.93 | 12.23 | 891,300 | -0.23(-1.85%) |
Feb 19, 2003 | 13.02 | 13.07 | 12.29 | 12.46 | 553,300 | -0.32(-2.50%) |
Feb 18, 2003 | 12.14 | 12.80 | 11.95 | 12.78 | 902,600 | +0.19(+1.50%) |
Feb 14, 2003 | 13.66 | 13.69 | 12.40 | 12.59 | 1,148,100 | -0.59(-4.47%) |
Feb 13, 2003 | 13.74 | 13.74 | 13.13 | 13.18 | 556,900 | -0.55(-4.01%) |
Feb 12, 2003 | 13.95 | 14.09 | 13.71 | 13.73 | 443,200 | -0.22(-1.58%) |
Feb 11, 2003 | 14.33 | 14.50 | 13.80 | 13.95 | 692,700 | -0.33(-2.31%) |
Feb 10, 2003 | 14.23 | 14.56 | 13.89 | 14.28 | 580,900 | +0.05(+0.35%) |
Feb 07, 2003 | 13.88 | 14.51 | 13.75 | 14.23 | 845,700 | +0.56(+4.09%) |
Feb 06, 2003 | 13.78 | 13.95 | 13.59 | 13.67 | 443,600 | -0.07(-0.50%) |
Feb 05, 2003 | 13.35 | 14.25 | 13.25 | 13.74 | 987,200 | +0.27(+2.00%) |
Feb 04, 2003 | 13.82 | 13.83 | 13.34 | 13.47 | 609,200 | -0.39(-2.81%) |
Feb 03, 2003 | 13.94 | 13.96 | 13.55 | 13.86 | 361,500 | +0.02(+0.14%) |
Jan 31, 2003 | 13.85 | 14.10 | 13.65 | 13.84 | 627,200 | +0.00(+0.00%) |
Jan 30, 2003 | 14.25 | 14.46 | 13.74 | 13.84 | 494,457 | -0.42(-2.95%) |
Jan 29, 2003 | 14.46 | 14.75 | 14.02 | 14.26 | 514,700 | -0.11(-0.77%) |
Jan 28, 2003 | 14.53 | 14.57 | 14.12 | 14.37 | 497,000 | -0.13(-0.90%) |
Jan 27, 2003 | 14.85 | 15.00 | 14.34 | 14.50 | 619,600 | -0.45(-3.01%) |
Jan 24, 2003 | 15.21 | 15.43 | 14.85 | 14.95 | 596,600 | -0.35(-2.29%) |
Jan 23, 2003 | 15.18 | 15.33 | 14.81 | 15.30 | 711,700 | +0.14(+0.92%) |
Jan 22, 2003 | 15.00 | 15.22 | 14.65 | 15.16 | 787,400 | +0.16(+1.07%) |
Jan 21, 2003 | 15.38 | 15.43 | 14.83 | 15.00 | 903,500 | -0.43(-2.79%) |
Jan 17, 2003 | 15.40 | 15.91 | 15.30 | 15.43 | 1,184,300 | -0.57(-3.56%) |
Jan 16, 2003 | 15.35 | 16.21 | 15.34 | 16.00 | 997,800 | +0.64(+4.17%) |
Jan 15, 2003 | 15.95 | 15.77 | 15.31 | 15.36 | 359,900 | -0.31(-1.98%) |
Jan 14, 2003 | 15.95 | 16.10 | 15.58 | 15.67 | 517,300 | -0.22(-1.38%) |
Jan 13, 2003 | 15.44 | 15.99 | 15.44 | 15.89 | 509,600 | +0.47(+3.05%) |
Jan 10, 2003 | 15.23 | 15.58 | 14.95 | 15.42 | 951,000 | +0.11(+0.72%) |
Jan 09, 2003 | 15.28 | 15.66 | 15.25 | 15.31 | 730,700 | +0.08(+0.53%) |
Jan 08, 2003 | 15.89 | 15.95 | 15.18 | 15.23 | 341,100 | -0.57(-3.61%) |
Jan 07, 2003 | 16.01 | 16.20 | 15.70 | 15.80 | 449,300 | -0.03(-0.19%) |
Jan 06, 2003 | 16.05 | 16.47 | 15.74 | 15.83 | 706,100 | -0.16(-1.00%) |
Jan 03, 2003 | 16.43 | 16.50 | 15.83 | 15.99 | 931,000 | -0.37(-2.26%) |
Jan 02, 2003 | 16.03 | 16.49 | 15.79 | 16.36 | 909,800 | +0.51(+3.22%) |
Dec 31, 2002 | 15.68 | 16.20 | 15.34 | 15.85 | 889,700 | +0.09(+0.57%) |
Dec 30, 2002 | 15.70 | 16.39 | 15.70 | 15.76 | 480,800 | -0.29(-1.81%) |
Dec 27, 2002 | 16.39 | 16.60 | 15.83 | 16.05 | 296,300 | -0.55(-3.31%) |
Dec 26, 2002 | 16.73 | 16.97 | 16.46 | 16.60 | 184,800 | -0.13(-0.78%) |
Dec 24, 2002 | 16.78 | 17.01 | 16.65 | 16.73 | 92,100 | -0.08(-0.47%) |
Dec 23, 2002 | 16.90 | 17.00 | 16.48 | 16.81 | 368,400 | +0.14(+0.84%) |
Dec 20, 2002 | 16.90 | 17.15 | 16.45 | 16.67 | 491,100 | +0.06(+0.36%) |
Dec 19, 2002 | 16.93 | 17.44 | 16.33 | 16.61 | 514,600 | -0.27(-1.60%) |
Dec 18, 2002 | 16.95 | 17.16 | 16.75 | 16.88 | 374,900 | -0.07(-0.41%) |
Dec 17, 2002 | 16.77 | 17.24 | 16.72 | 16.95 | 319,000 | +0.16(+0.95%) |
Dec 16, 2002 | 16.18 | 17.00 | 16.06 | 16.79 | 647,600 | +0.62(+3.83%) |
Dec 13, 2002 | 16.69 | 16.76 | 16.12 | 16.17 | 298,800 | -0.46(-2.77%) |
Dec 12, 2002 | 16.64 | 17.30 | 16.34 | 16.63 | 417,700 | +0.03(+0.18%) |
Dec 11, 2002 | 16.37 | 16.69 | 16.22 | 16.60 | 333,700 | +0.05(+0.30%) |
Dec 10, 2002 | 16.64 | 17.37 | 16.31 | 16.55 | 511,000 | -0.10(-0.60%) |
Dec 09, 2002 | 17.42 | 17.56 | 16.39 | 16.65 | 649,400 | -0.78(-4.48%) |
Dec 06, 2002 | 17.25 | 17.85 | 17.07 | 17.43 | 334,100 | +0.09(+0.52%) |
Dec 05, 2002 | 17.86 | 18.09 | 17.33 | 17.34 | 272,000 | -0.42(-2.36%) |
Dec 04, 2002 | 18.18 | 18.26 | 17.62 | 17.76 | 621,800 | -0.50(-2.74%) |
Dec 03, 2002 | 19.06 | 19.06 | 18.21 | 18.26 | 408,000 | -0.80(-4.20%) |
Dec 02, 2002 | 18.70 | 19.26 | 18.50 | 19.06 | 674,700 | +0.68(+3.70%) |
Nov 27, 2002 | 17.72 | 18.80 | 17.63 | 18.38 | 393,600 | +0.78(+4.43%) |
Nov 26, 2002 | 18.89 | 18.89 | 17.60 | 17.60 | 519,900 | -1.43(-7.51%) |
Nov 25, 2002 | 18.96 | 19.29 | 18.50 | 19.03 | 388,600 | +0.31(+1.66%) |
Nov 22, 2002 | 18.63 | 19.28 | 18.40 | 18.72 | 596,100 | +0.02(+0.11%) |
Nov 21, 2002 | 17.99 | 18.93 | 17.90 | 18.70 | 938,100 | +0.72(+4.00%) |
Nov 20, 2002 | 17.45 | 18.04 | 17.42 | 17.98 | 571,600 | +0.46(+2.63%) |
Nov 19, 2002 | 17.89 | 18.21 | 17.33 | 17.52 | 583,700 | -0.38(-2.12%) |
Nov 18, 2002 | 17.29 | 18.18 | 17.25 | 17.90 | 715,300 | +0.77(+4.50%) |
Nov 15, 2002 | 17.28 | 17.66 | 17.13 | 17.13 | 722,600 | -0.33(-1.89%) |
Nov 14, 2002 | 17.57 | 18.07 | 17.31 | 17.46 | 870,000 | -0.14(-0.80%) |
Nov 13, 2002 | 17.64 | 18.37 | 17.22 | 17.60 | 825,800 | -0.05(-0.28%) |
Nov 12, 2002 | 17.88 | 18.10 | 17.41 | 17.65 | 549,600 | -0.24(-1.34%) |
Nov 11, 2002 | 18.11 | 18.55 | 17.81 | 17.89 | 447,200 | -0.51(-2.78%) |
Nov 08, 2002 | 18.85 | 19.02 | 18.00 | 18.40 | 447,600 | -0.60(-3.15%) |
Nov 07, 2002 | 19.00 | 19.53 | 18.70 | 19.00 | 541,100 | -0.21(-1.09%) |
Nov 06, 2002 | 19.08 | 19.30 | 18.76 | 19.21 | 696,400 | +0.16(+0.84%) |
Nov 05, 2002 | 17.01 | 19.90 | 17.00 | 19.05 | 2,317,200 | -1.79(-8.59%) |
Nov 04, 2002 | 19.67 | 21.60 | 19.67 | 20.84 | 1,299,600 | +1.22(+6.22%) |
Nov 01, 2002 | 19.15 | 19.80 | 19.05 | 19.62 | 454,700 | +0.01(+0.05%) |
Oct 31, 2002 | 19.86 | 20.30 | 19.29 | 19.61 | 620,600 | -0.05(-0.25%) |
Oct 30, 2002 | 19.47 | 20.14 | 19.35 | 19.66 | 452,300 | +0.30(+1.55%) |
Oct 29, 2002 | 19.45 | 19.70 | 19.08 | 19.36 | 377,700 | -0.19(-0.97%) |
Oct 28, 2002 | 19.39 | 19.87 | 19.10 | 19.55 | 556,100 | +0.23(+1.19%) |
Oct 25, 2002 | 19.29 | 19.71 | 18.96 | 19.32 | 506,400 | +0.02(+0.10%) |
Oct 24, 2002 | 19.09 | 19.59 | 18.76 | 19.30 | 959,200 | +0.35(+1.85%) |
Oct 23, 2002 | 18.31 | 19.05 | 17.70 | 18.95 | 568,900 | +0.59(+3.21%) |
Oct 22, 2002 | 18.82 | 19.18 | 18.28 | 18.36 | 318,900 | -0.47(-2.50%) |
Oct 21, 2002 | 18.79 | 19.00 | 17.88 | 18.83 | 338,100 | +0.10(+0.53%) |
Oct 18, 2002 | 18.51 | 19.04 | 18.17 | 18.73 | 513,700 | -0.13(-0.68%) |
Oct 17, 2002 | 18.16 | 18.99 | 18.16 | 18.86 | 601,200 | +0.81(+4.48%) |
Oct 16, 2002 | 18.30 | 18.45 | 17.55 | 18.05 | 699,284 | -0.48(-2.59%) |
Oct 15, 2002 | 17.50 | 19.43 | 17.45 | 18.53 | 1,414,656 | +1.19(+6.86%) |
Oct 14, 2002 | 16.67 | 17.43 | 16.41 | 17.34 | 699,137 | +0.66(+3.96%) |
Oct 11, 2002 | 17.21 | 17.55 | 16.22 | 16.68 | 1,039,321 | +0.00(+0.00%) |
Oct 10, 2002 | 16.25 | 16.98 | 16.00 | 16.68 | 1,034,200 | +0.43(+2.65%) |
Oct 09, 2002 | 17.68 | 17.68 | 15.85 | 16.25 | 1,207,324 | -1.48(-8.35%) |
Oct 08, 2002 | 17.86 | 18.19 | 17.10 | 17.73 | 488,100 | +0.16(+0.91%) |
Oct 07, 2002 | 17.35 | 18.11 | 17.10 | 17.57 | 476,300 | +0.19(+1.09%) |
Oct 04, 2002 | 18.25 | 18.94 | 17.34 | 17.38 | 489,100 | -0.80(-4.40%) |
Oct 03, 2002 | 18.15 | 18.85 | 17.80 | 18.18 | 699,800 | -0.07(-0.38%) |
Oct 02, 2002 | 19.56 | 19.95 | 18.06 | 18.25 | 739,000 | -1.31(-6.70%) |
Oct 01, 2002 | 18.96 | 19.86 | 18.17 | 19.56 | 908,600 | +1.07(+5.79%) |
Sep 30, 2002 | 18.49 | 19.35 | 17.27 | 18.49 | 972,429 | -0.07(-0.38%) |
Sep 27, 2002 | 19.57 | 20.00 | 18.39 | 18.56 | 1,126,500 | -0.65(-3.38%) |
Sep 26, 2002 | 18.75 | 19.37 | 18.12 | 19.21 | 919,300 | +0.54(+2.89%) |
Sep 25, 2002 | 18.00 | 19.29 | 17.88 | 18.67 | 742,200 | +0.85(+4.77%) |
Sep 24, 2002 | 16.09 | 18.48 | 15.76 | 17.82 | 1,350,011 | +1.48(+9.06%) |
Sep 23, 2002 | 17.33 | 17.45 | 15.75 | 16.34 | 75,270,000 | -1.14(-6.52%) |
Sep 20, 2002 | 17.00 | 18.36 | 17.00 | 17.48 | 860,500 | -0.43(-2.40%) |
Sep 19, 2002 | 18.78 | 18.84 | 17.83 | 17.91 | 833,200 | -0.99(-5.24%) |
Sep 18, 2002 | 18.65 | 19.30 | 17.89 | 18.90 | 768,837 | +0.03(+0.16%) |
Sep 17, 2002 | 19.79 | 20.31 | 18.77 | 18.87 | 516,000 | -0.67(-3.43%) |
Sep 16, 2002 | 19.72 | 19.90 | 18.70 | 19.54 | 515,290 | -0.26(-1.31%) |
Sep 13, 2002 | 19.51 | 20.10 | 19.12 | 19.80 | 452,654 | +0.24(+1.23%) |
Sep 12, 2002 | 20.28 | 20.44 | 19.45 | 19.56 | 334,299 | -0.75(-3.69%) |
Sep 11, 2002 | 20.63 | 21.15 | 20.26 | 20.31 | 330,600 | +0.11(+0.54%) |
Sep 10, 2002 | 19.86 | 20.61 | 19.43 | 20.20 | 757,617 | +0.21(+1.05%) |
Sep 09, 2002 | 19.07 | 20.22 | 18.20 | 19.99 | 617,200 | +0.93(+4.88%) |
Sep 06, 2002 | 18.27 | 19.53 | 18.25 | 19.06 | 824,924 | +0.91(+5.01%) |
Sep 05, 2002 | 19.18 | 19.25 | 18.12 | 18.15 | 479,500 | -1.15(-5.96%) |
Sep 04, 2002 | 18.59 | 19.60 | 18.12 | 19.30 | 901,784 | +0.75(+4.04%) |
Sep 03, 2002 | 19.85 | 19.86 | 18.26 | 18.55 | 665,400 | -1.35(-6.78%) |
Aug 30, 2002 | 21.40 | 21.53 | 19.90 | 19.90 | 559,600 | -1.40(-6.57%) |
Aug 29, 2002 | 20.20 | 21.44 | 19.85 | 21.30 | 1,080,600 | +0.70(+3.40%) |
Aug 28, 2002 | 21.14 | 21.15 | 20.14 | 20.60 | 634,800 | -0.63(-2.97%) |
Aug 27, 2002 | 22.46 | 22.68 | 21.11 | 21.23 | 544,000 | -1.15(-5.14%) |
Aug 26, 2002 | 22.54 | 22.57 | 20.86 | 22.38 | 625,657 | -0.03(-0.13%) |
Aug 23, 2002 | 22.90 | 23.22 | 22.18 | 22.41 | 582,300 | -0.59(-2.57%) |
Aug 22, 2002 | 23.65 | 23.80 | 22.33 | 23.00 | 1,575,900 | -0.68(-2.87%) |
Aug 21, 2002 | 22.07 | 23.96 | 21.93 | 23.68 | 1,211,800 | +1.63(+7.39%) |
Aug 20, 2002 | 21.22 | 22.57 | 20.99 | 22.05 | 685,254 | +0.34(+1.57%) |
Aug 16, 2002 | 22.36 | 22.37 | 21.16 | 21.71 | 820,028 | -0.65(-2.91%) |
Aug 15, 2002 | 20.89 | 22.83 | 20.89 | 22.36 | 1,638,384 | +1.46(+6.99%) |
Aug 14, 2002 | 19.41 | 20.90 | 18.76 | 20.90 | 778,900 | +1.39(+7.12%) |
Aug 13, 2002 | 20.05 | 20.55 | 19.22 | 19.51 | 874,240 | -0.74(-3.65%) |
Aug 12, 2002 | 19.20 | 20.62 | 18.89 | 20.25 | 449,267 | +1.87(+10.17%) |
Aug 07, 2002 | 18.57 | 19.05 | 17.39 | 18.38 | 1,111,012 | +0.13(+0.71%) |
Aug 06, 2002 | 17.31 | 18.31 | 17.30 | 18.25 | 839,880 | +1.13(+6.60%) |
Aug 05, 2002 | 18.39 | 18.80 | 17.10 | 17.12 | 655,900 | -1.31(-7.11%) |
Aug 02, 2002 | 18.51 | 19.35 | 17.60 | 18.43 | 679,281 | -0.14(-0.75%) |
Aug 01, 2002 | 19.60 | 19.91 | 18.57 | 18.57 | 594,682 | -1.17(-5.93%) |
Jul 31, 2002 | 19.67 | 20.83 | 19.41 | 19.74 | 1,193,900 | -0.01(-0.05%) |
Jul 30, 2002 | 18.47 | 19.93 | 17.67 | 19.75 | 1,050,731 | +1.25(+6.76%) |
Jul 29, 2002 | 17.52 | 18.87 | 17.30 | 18.50 | 909,407 | +1.02(+5.84%) |
Jul 26, 2002 | 16.95 | 18.35 | 16.45 | 17.48 | 978,694 | +0.53(+3.13%) |
Jul 25, 2002 | 16.76 | 18.27 | 16.32 | 16.95 | 1,206,300 | +0.30(+1.80%) |
Jul 24, 2002 | 15.38 | 16.84 | 14.60 | 16.65 | 1,629,874 | +1.05(+6.73%) |
Jul 23, 2002 | 16.01 | 16.74 | 15.11 | 15.60 | 950,852 | -0.23(-1.45%) |
Jul 22, 2002 | 15.46 | 16.55 | 15.20 | 15.83 | 1,063,272 | +0.08(+0.51%) |
Jul 19, 2002 | 15.94 | 15.94 | 14.85 | 15.75 | 1,211,900 | -0.72(-4.37%) |
Jul 17, 2002 | 16.05 | 17.21 | 15.66 | 16.47 | 905,100 | +1.99(+13.74%) |
Jul 12, 2002 | 14.25 | 15.24 | 14.00 | 14.48 | 595,700 | +0.18(+1.27%) |
Jul 11, 2002 | 13.03 | 14.34 | 12.70 | 14.30 | 1,044,500 | +1.35(+10.42%) |
Jul 10, 2002 | 14.85 | 15.08 | 12.67 | 12.95 | 1,269,600 | -1.94(-13.03%) |
Jul 09, 2002 | 15.07 | 15.07 | 14.89 | 14.89 | 720,300 | -0.18(-1.19%) |
Jul 08, 2002 | 15.78 | 15.78 | 15.07 | 15.07 | 446,700 | -0.71(-4.50%) |
Jul 05, 2002 | 15.18 | 16.16 | 15.16 | 15.78 | 210,100 | +0.67(+4.43%) |
Jul 04, 2002 | 14.45 | 15.50 | 14.01 | 15.11 | 859,900 | +0.00(+0.00%) |
Jul 03, 2002 | 14.45 | 15.50 | 14.01 | 15.11 | 858,700 | +0.38(+2.59%) |
Jul 02, 2002 | 15.21 | 15.77 | 14.10 | 14.73 | 865,900 | -0.64(-4.17%) |