Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.20 | 17.23 | 17.13 | 17.16 | 2,860,279 | -0.03(-0.20%) |
Aug 28, 2003 | 17.23 | 17.30 | 17.08 | 17.19 | 2,571,145 | -0.04(-0.24%) |
Aug 27, 2003 | 17.34 | 17.34 | 17.15 | 17.23 | 1,501,737 | -0.07(-0.40%) |
Aug 26, 2003 | 17.25 | 17.36 | 17.09 | 17.30 | 3,449,963 | +0.00(+0.00%) |
Aug 25, 2003 | 17.32 | 17.43 | 17.25 | 17.30 | 2,444,422 | +0.00(+0.00%) |
Aug 22, 2003 | 17.72 | 17.73 | 17.29 | 17.30 | 3,158,372 | -0.35(-1.96%) |
Aug 21, 2003 | 17.81 | 17.99 | 17.65 | 17.65 | 3,417,741 | -0.17(-0.93%) |
Aug 20, 2003 | 17.61 | 17.89 | 17.43 | 17.81 | 2,557,273 | +0.21(+1.22%) |
Aug 19, 2003 | 17.47 | 17.62 | 17.34 | 17.60 | 1,865,720 | +0.13(+0.75%) |
Aug 18, 2003 | 17.25 | 17.47 | 17.19 | 17.47 | 2,187,366 | +0.29(+1.69%) |
Aug 15, 2003 | 17.16 | 17.28 | 16.99 | 17.18 | 706,147 | +0.03(+0.20%) |
Aug 14, 2003 | 16.99 | 17.14 | 16.81 | 17.14 | 2,216,843 | +0.12(+0.69%) |
Aug 13, 2003 | 17.23 | 17.23 | 16.89 | 17.02 | 1,494,512 | -0.23(-1.32%) |
Aug 12, 2003 | 16.91 | 17.26 | 16.74 | 17.25 | 1,459,544 | +0.34(+2.00%) |
Aug 11, 2003 | 17.02 | 17.07 | 16.64 | 16.91 | 1,178,501 | -0.05(-0.29%) |
Aug 08, 2003 | 16.73 | 16.98 | 16.65 | 16.96 | 2,184,042 | +0.33(+1.96%) |
Aug 07, 2003 | 16.40 | 16.68 | 16.27 | 16.64 | 2,806,527 | +0.30(+1.86%) |
Aug 06, 2003 | 15.54 | 16.73 | 15.54 | 16.33 | 6,223,690 | +0.35(+2.16%) |
Aug 05, 2003 | 16.24 | 16.31 | 15.92 | 15.99 | 3,079,334 | -0.34(-2.08%) |
Aug 04, 2003 | 16.40 | 16.43 | 16.16 | 16.33 | 2,693,821 | -0.21(-1.30%) |
Aug 01, 2003 | 16.91 | 16.92 | 16.53 | 16.54 | 2,055,875 | -0.33(-1.93%) |
Jul 31, 2003 | 16.91 | 17.21 | 16.78 | 16.87 | 2,168,292 | +0.09(+0.54%) |
Jul 30, 2003 | 16.75 | 16.84 | 16.61 | 16.78 | 1,759,371 | +0.11(+0.66%) |
Jul 29, 2003 | 16.80 | 16.84 | 16.60 | 16.66 | 2,656,541 | -0.16(-0.95%) |
Jul 28, 2003 | 16.51 | 17.14 | 16.33 | 16.82 | 5,200,521 | +0.34(+2.06%) |
Jul 25, 2003 | 16.40 | 16.52 | 16.22 | 16.48 | 2,816,786 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.70 | 16.33 | 16.37 | 2,970,962 | +0.02(+0.13%) |
Jul 23, 2003 | 16.33 | 16.37 | 16.19 | 16.35 | 3,301,278 | +0.09(+0.55%) |
Jul 22, 2003 | 16.29 | 16.37 | 16.15 | 16.26 | 3,549,954 | +0.09(+0.56%) |
Jul 21, 2003 | 16.61 | 16.61 | 16.16 | 16.17 | 3,922,751 | -0.44(-2.62%) |
Jul 18, 2003 | 16.53 | 16.61 | 16.16 | 16.61 | 3,257,063 | +0.20(+1.22%) |
Jul 17, 2003 | 16.48 | 16.55 | 16.27 | 16.41 | 2,011,660 | -0.07(-0.42%) |
Jul 16, 2003 | 16.32 | 16.59 | 16.13 | 16.48 | 2,384,601 | +0.17(+1.06%) |
Jul 15, 2003 | 16.66 | 16.66 | 16.22 | 16.31 | 3,394,477 | -0.12(-0.72%) |
Jul 14, 2003 | 16.49 | 16.73 | 16.38 | 16.42 | 1,970,623 | +0.06(+0.38%) |
Jul 11, 2003 | 16.38 | 16.53 | 16.24 | 16.36 | 1,844,190 | -0.01(-0.08%) |
Jul 10, 2003 | 16.43 | 16.54 | 16.24 | 16.37 | 2,329,404 | -0.26(-1.54%) |
Jul 09, 2003 | 16.62 | 16.71 | 16.47 | 16.63 | 3,462,823 | +0.00(+0.00%) |
Jul 08, 2003 | 16.68 | 16.78 | 16.57 | 16.63 | 2,735,435 | -0.02(-0.12%) |
Jul 07, 2003 | 16.80 | 16.93 | 16.55 | 16.65 | 3,438,259 | -0.10(-0.58%) |
Jul 03, 2003 | 16.96 | 16.97 | 16.67 | 16.75 | 1,089,059 | -0.21(-1.26%) |
Jul 02, 2003 | 16.64 | 16.96 | 16.64 | 16.96 | 3,137,710 | +0.32(+1.91%) |
Jul 01, 2003 | 16.55 | 16.75 | 16.36 | 16.64 | 3,985,607 | +0.14(+0.84%) |
Jun 30, 2003 | 16.61 | 16.75 | 16.47 | 16.51 | 3,639,685 | -0.10(-0.62%) |
Jun 27, 2003 | 16.75 | 16.78 | 16.54 | 16.61 | 2,110,639 | -0.09(-0.54%) |
Jun 26, 2003 | 16.53 | 16.78 | 16.45 | 16.70 | 1,958,919 | +0.17(+1.00%) |
Jun 25, 2003 | 16.69 | 16.87 | 16.48 | 16.53 | 2,283,455 | -0.24(-1.44%) |
Jun 24, 2003 | 16.78 | 16.96 | 16.66 | 16.78 | 2,340,675 | +0.04(+0.25%) |
Jun 23, 2003 | 16.44 | 16.78 | 16.35 | 16.73 | 6,382,202 | +0.21(+1.30%) |
Jun 20, 2003 | 16.72 | 16.80 | 16.40 | 16.52 | 6,363,273 | -0.16(-0.95%) |
Jun 19, 2003 | 16.89 | 17.20 | 16.57 | 16.68 | 5,613,054 | -0.21(-1.27%) |
Jun 18, 2003 | 16.89 | 16.95 | 16.71 | 16.89 | 4,935,084 | -0.14(-0.81%) |
Jun 17, 2003 | 17.22 | 17.34 | 16.93 | 17.03 | 3,699,940 | -0.03(-0.16%) |
Jun 16, 2003 | 16.92 | 17.08 | 16.82 | 17.06 | 5,060,939 | -0.18(-1.04%) |
Jun 13, 2003 | 17.19 | 17.29 | 16.99 | 17.24 | 3,191,317 | +0.06(+0.36%) |
Jun 12, 2003 | 17.54 | 17.70 | 16.80 | 17.18 | 3,475,828 | -0.30(-1.74%) |
Jun 11, 2003 | 17.00 | 17.48 | 16.90 | 17.48 | 2,030,877 | +0.53(+3.10%) |
Jun 10, 2003 | 16.87 | 16.96 | 16.67 | 16.96 | 1,951,839 | +0.21(+1.28%) |
Jun 09, 2003 | 16.68 | 16.96 | 16.68 | 16.74 | 3,528,135 | -0.64(-3.70%) |
Jun 06, 2003 | 17.47 | 17.67 | 17.29 | 17.38 | 2,272,040 | +0.05(+0.28%) |
Jun 05, 2003 | 17.02 | 17.34 | 16.97 | 17.34 | 2,416,101 | +0.11(+0.64%) |
Jun 04, 2003 | 16.92 | 17.29 | 16.85 | 17.23 | 2,894,958 | +0.20(+1.18%) |
Jun 03, 2003 | 17.04 | 17.09 | 16.81 | 17.02 | 2,018,451 | -0.01(-0.04%) |
Jun 02, 2003 | 17.05 | 17.29 | 16.89 | 17.03 | 2,788,754 | +0.01(+0.04%) |
May 30, 2003 | 16.69 | 17.09 | 16.69 | 17.02 | 2,182,164 | +0.43(+2.59%) |
May 29, 2003 | 16.99 | 17.30 | 16.52 | 16.60 | 3,641,708 | -0.42(-2.44%) |
May 28, 2003 | 16.87 | 17.13 | 16.78 | 17.01 | 3,114,012 | +0.30(+1.82%) |
May 27, 2003 | 16.22 | 16.82 | 16.15 | 16.71 | 2,600,044 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.23 | 16.28 | 2,207,450 | +0.08(+0.51%) |
May 22, 2003 | 15.92 | 16.33 | 15.89 | 16.19 | 2,823,144 | +0.39(+2.45%) |
May 21, 2003 | 16.03 | 16.14 | 15.74 | 15.81 | 4,560,119 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.67 | 15.75 | 3,782,446 | +0.29(+1.88%) |
May 19, 2003 | 15.68 | 16.26 | 15.44 | 15.46 | 3,095,951 | -0.67(-4.16%) |
May 16, 2003 | 16.23 | 16.23 | 15.83 | 16.13 | 1,965,277 | -0.13(-0.81%) |
May 15, 2003 | 16.09 | 16.39 | 15.99 | 16.26 | 2,174,650 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.07 | 2,333,884 | +0.01(+0.09%) |
May 13, 2003 | 16.16 | 16.17 | 15.86 | 16.06 | 2,756,098 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.68 | 16.26 | 3,392,021 | +0.48(+3.07%) |
May 09, 2003 | 15.77 | 15.84 | 15.60 | 15.78 | 4,220,122 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.92 | 15.64 | 15.77 | 3,359,365 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.97 | 15.34 | 15.79 | 5,918,372 | +0.56(+3.68%) |
May 06, 2003 | 14.78 | 15.55 | 14.59 | 15.23 | 4,376,899 | +0.36(+2.42%) |
May 05, 2003 | 14.81 | 14.92 | 14.57 | 14.87 | 1,681,777 | +0.06(+0.42%) |
May 02, 2003 | 14.50 | 14.81 | 14.39 | 14.81 | 1,787,548 | +0.35(+2.39%) |
May 01, 2003 | 14.57 | 14.57 | 14.17 | 14.46 | 2,475,344 | -0.12(-0.81%) |
Apr 30, 2003 | 14.57 | 14.72 | 14.40 | 14.58 | 2,828,490 | -0.05(-0.33%) |
Apr 29, 2003 | 14.62 | 14.78 | 14.55 | 14.63 | 2,930,793 | +0.01(+0.10%) |
Apr 28, 2003 | 14.19 | 14.62 | 14.19 | 14.62 | 2,897,992 | +0.43(+3.02%) |
Apr 25, 2003 | 14.43 | 14.48 | 14.15 | 14.19 | 2,156,299 | -0.24(-1.68%) |
Apr 24, 2003 | 14.39 | 14.60 | 14.36 | 14.43 | 2,155,577 | -0.17(-1.18%) |
Apr 23, 2003 | 14.37 | 14.63 | 14.19 | 14.60 | 2,773,438 | +0.26(+1.79%) |
Apr 22, 2003 | 13.98 | 14.37 | 13.84 | 14.35 | 2,432,718 | +0.37(+2.62%) |
Apr 21, 2003 | 14.05 | 14.08 | 13.81 | 13.98 | 2,231,726 | -0.07(-0.49%) |
Apr 17, 2003 | 13.75 | 14.05 | 13.74 | 14.05 | 4,230,526 | +0.19(+1.35%) |
Apr 16, 2003 | 13.81 | 13.92 | 13.70 | 13.86 | 3,092,338 | +0.08(+0.60%) |
Apr 15, 2003 | 13.80 | 13.95 | 13.70 | 13.78 | 3,158,228 | -0.19(-1.39%) |
Apr 14, 2003 | 13.72 | 13.98 | 13.72 | 13.97 | 1,590,168 | +0.19(+1.36%) |
Apr 11, 2003 | 13.77 | 13.88 | 13.67 | 13.79 | 1,599,271 | +0.19(+1.43%) |
Apr 10, 2003 | 13.63 | 13.70 | 13.50 | 13.59 | 1,852,715 | -0.08(-0.56%) |
Apr 09, 2003 | 13.63 | 13.83 | 13.56 | 13.67 | 1,864,130 | -0.05(-0.35%) |
Apr 08, 2003 | 13.79 | 13.85 | 13.63 | 13.72 | 1,229,363 | -0.01(-0.05%) |
Apr 07, 2003 | 13.84 | 14.01 | 13.72 | 13.72 | 2,835,859 | +0.09(+0.66%) |
Apr 04, 2003 | 13.73 | 13.83 | 13.46 | 13.63 | 2,920,823 | -0.06(-0.45%) |
Apr 03, 2003 | 13.68 | 13.76 | 13.54 | 13.70 | 2,043,160 | +0.08(+0.61%) |
Apr 02, 2003 | 13.36 | 13.70 | 13.34 | 13.61 | 2,690,497 | +0.50(+3.80%) |
Apr 01, 2003 | 12.89 | 13.19 | 12.87 | 13.11 | 3,411,817 | +0.23(+1.77%) |
Mar 31, 2003 | 12.65 | 13.14 | 12.65 | 12.89 | 2,788,465 | -0.12(-0.96%) |
Mar 28, 2003 | 12.87 | 13.08 | 12.77 | 13.01 | 1,996,777 | +0.15(+1.13%) |
Mar 27, 2003 | 12.73 | 12.98 | 12.64 | 12.87 | 1,616,032 | -0.03(-0.27%) |
Mar 26, 2003 | 12.92 | 12.98 | 12.70 | 12.90 | 2,526,785 | +0.05(+0.38%) |
Mar 25, 2003 | 12.70 | 12.94 | 12.60 | 12.85 | 2,619,695 | +0.16(+1.25%) |
Mar 24, 2003 | 13.08 | 13.15 | 12.62 | 12.69 | 2,349,923 | -0.69(-5.17%) |
Mar 21, 2003 | 13.11 | 13.45 | 12.84 | 13.38 | 3,198,109 | +0.55(+4.26%) |
Mar 20, 2003 | 12.98 | 12.98 | 12.60 | 12.84 | 2,352,379 | -0.14(-1.07%) |
Mar 19, 2003 | 13.01 | 13.07 | 12.82 | 12.98 | 1,670,940 | -0.03(-0.27%) |
Mar 18, 2003 | 12.90 | 13.02 | 12.68 | 13.01 | 2,588,339 | +0.10(+0.80%) |
Mar 17, 2003 | 12.29 | 12.97 | 12.09 | 12.91 | 3,692,571 | +0.49(+3.96%) |
Mar 14, 2003 | 12.36 | 12.53 | 12.19 | 12.42 | 2,485,748 | +0.06(+0.45%) |
Mar 13, 2003 | 11.92 | 12.36 | 11.77 | 12.36 | 1,956,318 | +0.71(+6.12%) |
Mar 12, 2003 | 11.54 | 11.70 | 11.48 | 11.65 | 3,464,557 | +0.01(+0.06%) |
Mar 11, 2003 | 11.95 | 12.06 | 11.63 | 11.64 | 2,579,236 | -0.30(-2.55%) |
Mar 10, 2003 | 12.15 | 12.22 | 11.94 | 11.95 | 2,146,329 | -0.25(-2.04%) |
Mar 07, 2003 | 12.04 | 12.42 | 11.97 | 12.19 | 2,534,009 | +0.12(+0.97%) |
Mar 06, 2003 | 12.32 | 12.40 | 12.08 | 12.08 | 2,826,034 | -0.35(-2.79%) |
Mar 05, 2003 | 12.04 | 12.48 | 11.99 | 12.42 | 3,829,118 | +0.33(+2.75%) |
Mar 04, 2003 | 12.57 | 12.59 | 12.08 | 12.09 | 3,533,337 | -0.48(-3.85%) |
Mar 03, 2003 | 12.74 | 12.84 | 12.53 | 12.57 | 2,398,906 | -0.15(-1.14%) |
Feb 28, 2003 | 12.78 | 12.94 | 12.64 | 12.72 | 2,656,108 | -0.05(-0.38%) |
Feb 27, 2003 | 12.59 | 12.87 | 12.48 | 12.77 | 2,453,092 | +0.26(+2.05%) |
Feb 26, 2003 | 12.61 | 12.80 | 12.51 | 12.51 | 1,602,739 | -0.22(-1.74%) |
Feb 25, 2003 | 12.60 | 12.77 | 12.39 | 12.73 | 2,721,708 | +0.06(+0.49%) |
Feb 24, 2003 | 12.87 | 12.88 | 12.57 | 12.67 | 2,392,404 | -0.07(-0.54%) |
Feb 21, 2003 | 12.78 | 12.89 | 12.50 | 12.74 | 2,010,648 | +0.25(+1.99%) |
Feb 20, 2003 | 12.66 | 12.71 | 12.28 | 12.49 | 2,589,495 | -0.23(-1.80%) |
Feb 19, 2003 | 12.66 | 12.72 | 12.46 | 12.72 | 2,289,235 | +0.01(+0.11%) |
Feb 18, 2003 | 12.34 | 12.90 | 12.28 | 12.71 | 2,364,083 | +0.28(+2.28%) |
Feb 14, 2003 | 12.01 | 12.46 | 11.97 | 12.42 | 4,037,769 | +0.41(+3.40%) |
Feb 13, 2003 | 12.11 | 12.63 | 11.63 | 12.01 | 6,297,816 | -0.21(-1.75%) |
Feb 12, 2003 | 12.32 | 12.50 | 12.21 | 12.23 | 1,814,713 | -0.17(-1.39%) |
Feb 11, 2003 | 12.42 | 12.62 | 12.30 | 12.40 | 1,593,346 | -0.01(-0.11%) |
Feb 10, 2003 | 12.39 | 12.53 | 12.28 | 12.42 | 1,513,585 | +0.10(+0.84%) |
Feb 07, 2003 | 12.55 | 12.57 | 12.25 | 12.31 | 3,414,273 | -0.12(-0.95%) |
Feb 06, 2003 | 12.61 | 12.71 | 12.39 | 12.43 | 2,329,260 | -0.32(-2.50%) |
Feb 05, 2003 | 12.63 | 13.03 | 12.57 | 12.75 | 2,154,854 | +0.06(+0.44%) |
Feb 04, 2003 | 12.96 | 12.98 | 12.53 | 12.69 | 2,335,329 | -0.08(-0.65%) |
Feb 03, 2003 | 12.72 | 12.88 | 12.63 | 12.78 | 1,759,227 | +0.19(+1.48%) |
Jan 31, 2003 | 12.33 | 12.79 | 12.33 | 12.59 | 3,241,457 | +0.18(+1.45%) |
Jan 30, 2003 | 12.87 | 12.94 | 12.34 | 12.41 | 3,748,779 | -0.38(-2.98%) |
Jan 29, 2003 | 12.66 | 12.93 | 12.63 | 12.79 | 2,396,739 | +0.06(+0.49%) |
Jan 28, 2003 | 12.71 | 12.91 | 12.63 | 12.73 | 2,009,926 | +0.17(+1.38%) |
Jan 27, 2003 | 12.87 | 13.05 | 12.55 | 12.55 | 2,342,842 | -0.45(-3.46%) |
Jan 24, 2003 | 13.05 | 13.08 | 12.82 | 13.00 | 3,077,311 | -0.08(-0.58%) |
Jan 23, 2003 | 12.89 | 13.13 | 12.80 | 13.08 | 2,294,870 | +0.19(+1.45%) |
Jan 22, 2003 | 12.96 | 13.03 | 12.80 | 12.89 | 2,961,426 | -0.07(-0.53%) |
Jan 21, 2003 | 13.46 | 13.54 | 12.93 | 12.96 | 3,254,317 | -0.47(-3.50%) |
Jan 17, 2003 | 13.60 | 13.72 | 13.31 | 13.43 | 2,929,348 | -0.27(-1.97%) |
Jan 16, 2003 | 13.54 | 13.83 | 13.53 | 13.70 | 2,966,049 | +0.10(+0.76%) |
Jan 15, 2003 | 13.73 | 13.91 | 13.55 | 13.60 | 3,553,855 | -0.13(-0.96%) |
Jan 14, 2003 | 13.43 | 13.77 | 13.40 | 13.73 | 2,773,871 | +0.20(+1.48%) |
Jan 13, 2003 | 13.46 | 13.63 | 13.24 | 13.53 | 4,228,936 | -0.13(-0.96%) |
Jan 10, 2003 | 13.68 | 13.81 | 13.54 | 13.66 | 3,119,359 | -0.11(-0.80%) |
Jan 09, 2003 | 13.46 | 13.84 | 13.46 | 13.77 | 4,164,636 | +0.31(+2.31%) |
Jan 08, 2003 | 13.88 | 13.95 | 13.39 | 13.46 | 4,654,619 | -0.52(-3.71%) |
Jan 07, 2003 | 14.19 | 14.24 | 13.92 | 13.98 | 4,085,019 | -0.21(-1.46%) |
Jan 06, 2003 | 14.14 | 14.30 | 14.01 | 14.19 | 4,212,319 | +0.15(+1.08%) |
Jan 03, 2003 | 14.84 | 14.88 | 13.92 | 14.04 | 8,607,715 | -1.16(-7.65%) |
Jan 02, 2003 | 14.75 | 15.20 | 14.69 | 15.20 | 2,009,637 | +0.63(+4.32%) |
Dec 31, 2002 | 14.37 | 14.81 | 14.29 | 14.57 | 1,745,789 | +0.19(+1.35%) |
Dec 30, 2002 | 14.33 | 14.52 | 14.23 | 14.37 | 2,501,931 | +0.04(+0.29%) |
Dec 27, 2002 | 14.66 | 14.71 | 14.28 | 14.33 | 1,853,149 | -0.30(-2.08%) |
Dec 26, 2002 | 14.66 | 14.92 | 14.60 | 14.64 | 1,790,727 | -0.09(-0.61%) |
Dec 24, 2002 | 14.95 | 15.01 | 14.64 | 14.73 | 794,433 | +0.01(+0.09%) |
Dec 23, 2002 | 14.87 | 15.00 | 14.69 | 14.71 | 2,841,206 | -0.14(-0.93%) |
Dec 20, 2002 | 14.53 | 14.91 | 14.39 | 14.85 | 5,854,795 | +0.32(+2.19%) |
Dec 19, 2002 | 14.36 | 14.64 | 14.31 | 14.53 | 2,584,583 | +0.07(+0.48%) |
Dec 18, 2002 | 14.43 | 14.59 | 14.23 | 14.46 | 3,124,127 | +0.07(+0.48%) |
Dec 17, 2002 | 14.51 | 14.57 | 14.31 | 14.39 | 2,927,036 | -0.11(-0.76%) |
Dec 16, 2002 | 14.01 | 14.51 | 13.92 | 14.51 | 4,041,815 | +0.96(+7.10%) |
Dec 13, 2002 | 13.95 | 14.10 | 13.54 | 13.54 | 2,131,013 | -0.39(-2.83%) |
Dec 12, 2002 | 13.84 | 14.05 | 13.63 | 13.94 | 1,884,648 | +0.23(+1.67%) |
Dec 11, 2002 | 13.63 | 13.81 | 13.43 | 13.71 | 2,151,820 | +0.03(+0.20%) |
Dec 10, 2002 | 13.56 | 13.71 | 13.33 | 13.68 | 2,627,787 | +0.29(+2.17%) |
Dec 09, 2002 | 13.51 | 13.80 | 13.36 | 13.39 | 2,257,735 | -0.27(-1.98%) |
Dec 06, 2002 | 13.34 | 13.74 | 13.28 | 13.66 | 2,127,111 | +0.20(+1.49%) |
Dec 05, 2002 | 13.67 | 13.67 | 13.36 | 13.46 | 3,219,783 | -0.15(-1.07%) |
Dec 04, 2002 | 13.29 | 13.72 | 13.29 | 13.61 | 2,817,364 | +0.28(+2.13%) |
Dec 03, 2002 | 13.82 | 13.84 | 13.29 | 13.32 | 3,966,100 | -0.45(-3.27%) |
Dec 02, 2002 | 14.20 | 14.22 | 13.67 | 13.77 | 3,207,356 | -0.19(-1.34%) |
Nov 29, 2002 | 14.05 | 14.05 | 13.84 | 13.96 | 1,432,379 | +0.09(+0.65%) |
Nov 27, 2002 | 13.08 | 13.91 | 13.07 | 13.87 | 3,160,251 | +0.87(+6.71%) |
Nov 26, 2002 | 13.15 | 13.22 | 12.98 | 13.00 | 4,763,135 | -0.15(-1.16%) |
Nov 25, 2002 | 13.25 | 13.46 | 13.02 | 13.15 | 5,181,592 | -0.08(-0.58%) |
Nov 22, 2002 | 13.39 | 13.53 | 13.08 | 13.23 | 7,183,716 | -0.15(-1.09%) |
Nov 21, 2002 | 13.63 | 13.65 | 13.23 | 13.37 | 6,252,878 | -0.12(-0.92%) |
Nov 20, 2002 | 13.66 | 13.70 | 13.28 | 13.50 | 6,329,605 | -0.03(-0.26%) |
Nov 19, 2002 | 14.33 | 14.33 | 13.33 | 13.53 | 5,710,011 | -1.04(-7.17%) |
Nov 18, 2002 | 14.88 | 14.91 | 14.39 | 14.57 | 1,981,171 | -0.24(-1.59%) |
Nov 15, 2002 | 14.54 | 14.87 | 14.53 | 14.81 | 2,203,694 | +0.08(+0.56%) |
Nov 14, 2002 | 14.36 | 14.73 | 14.19 | 14.73 | 2,637,323 | +0.62(+4.42%) |
Nov 13, 2002 | 14.08 | 14.26 | 13.77 | 14.10 | 2,175,373 | +0.10(+0.69%) |
Nov 12, 2002 | 14.12 | 14.28 | 13.77 | 14.01 | 7,210,014 | -0.43(-2.97%) |
Nov 11, 2002 | 14.67 | 14.81 | 14.36 | 14.44 | 1,861,818 | -0.38(-2.57%) |
Nov 08, 2002 | 14.98 | 15.25 | 14.68 | 14.82 | 1,194,396 | -0.12(-0.79%) |
Nov 07, 2002 | 15.29 | 15.36 | 14.89 | 14.93 | 2,378,677 | -0.62(-3.96%) |
Nov 06, 2002 | 15.23 | 15.64 | 14.91 | 15.55 | 4,255,234 | +0.45(+2.98%) |
Nov 05, 2002 | 14.53 | 15.11 | 14.43 | 15.10 | 4,694,499 | +0.53(+3.66%) |
Nov 04, 2002 | 14.66 | 14.93 | 14.48 | 14.57 | 3,166,609 | +0.08(+0.57%) |
Nov 01, 2002 | 14.19 | 14.48 | 13.89 | 14.48 | 4,148,019 | +0.26(+1.80%) |
Oct 31, 2002 | 14.19 | 14.32 | 14.01 | 14.23 | 6,410,234 | +0.09(+0.64%) |
Oct 30, 2002 | 14.20 | 14.60 | 13.88 | 14.14 | 11,476,230 | +0.37(+2.66%) |
Oct 29, 2002 | 13.35 | 14.05 | 12.84 | 13.77 | 9,004,931 | +0.45(+3.38%) |
Oct 28, 2002 | 13.84 | 13.84 | 13.18 | 13.32 | 4,264,338 | -0.57(-4.09%) |
Oct 25, 2002 | 13.56 | 13.95 | 13.38 | 13.89 | 3,646,043 | +0.16(+1.16%) |
Oct 24, 2002 | 13.91 | 13.94 | 13.56 | 13.73 | 3,366,445 | -0.15(-1.05%) |
Oct 23, 2002 | 13.84 | 14.01 | 13.67 | 13.88 | 3,264,721 | +0.03(+0.25%) |
Oct 22, 2002 | 14.19 | 14.19 | 13.70 | 13.84 | 3,512,385 | -0.45(-3.15%) |
Oct 21, 2002 | 13.75 | 14.29 | 13.72 | 14.29 | 3,707,598 | +0.28(+1.98%) |
Oct 18, 2002 | 14.12 | 14.12 | 13.61 | 14.01 | 4,598,410 | -0.03(-0.25%) |
Oct 17, 2002 | 15.02 | 15.02 | 13.94 | 14.05 | 4,955,313 | +0.90(+6.84%) |
Oct 16, 2002 | 13.54 | 13.60 | 12.98 | 13.15 | 3,242,902 | -0.41(-3.01%) |
Oct 15, 2002 | 13.15 | 13.56 | 12.98 | 13.56 | 3,384,074 | +0.70(+5.44%) |
Oct 14, 2002 | 12.84 | 13.05 | 12.70 | 12.86 | 72,247 | -0.06(-0.43%) |
Oct 11, 2002 | 12.53 | 13.09 | 12.39 | 12.91 | 7,160,885 | +0.68(+5.54%) |
Oct 10, 2002 | 12.15 | 12.36 | 11.94 | 12.24 | 6,809,907 | -0.01(-0.11%) |
Oct 09, 2002 | 13.22 | 13.39 | 12.23 | 12.25 | 3,461,812 | -0.97(-7.33%) |
Oct 08, 2002 | 13.08 | 13.42 | 12.96 | 13.22 | 3,357,776 | +0.25(+1.92%) |
Oct 07, 2002 | 13.25 | 13.49 | 12.87 | 12.97 | 2,742,949 | -0.36(-2.70%) |
Oct 04, 2002 | 13.74 | 13.88 | 13.21 | 13.33 | 3,617,000 | -0.37(-2.73%) |
Oct 03, 2002 | 13.91 | 14.06 | 13.53 | 13.70 | 2,469,276 | -0.12(-0.90%) |
Oct 02, 2002 | 13.98 | 14.17 | 13.67 | 13.83 | 1,907,768 | -0.22(-1.58%) |
Oct 01, 2002 | 13.90 | 14.17 | 13.39 | 14.05 | 3,751,814 | +0.52(+3.84%) |
Sep 30, 2002 | 13.43 | 13.70 | 13.15 | 13.53 | 4,723,832 | +0.10(+0.77%) |
Sep 27, 2002 | 13.67 | 13.83 | 13.35 | 13.43 | 3,500,392 | -0.35(-2.51%) |
Sep 26, 2002 | 13.46 | 13.88 | 13.43 | 13.77 | 5,238,090 | +0.38(+2.84%) |
Sep 25, 2002 | 13.90 | 14.10 | 13.25 | 13.39 | 7,501,316 | -0.51(-3.68%) |
Sep 24, 2002 | 13.84 | 13.98 | 13.74 | 13.90 | 6,153,321 | -0.21(-1.52%) |
Sep 23, 2002 | 14.19 | 14.33 | 13.86 | 14.12 | 4,741,894 | -0.32(-2.21%) |
Sep 20, 2002 | 14.36 | 14.74 | 14.19 | 14.44 | 11,363,958 | +0.30(+2.10%) |
Sep 19, 2002 | 16.26 | 16.33 | 13.15 | 14.14 | 21,325,880 | -2.69(-15.96%) |
Sep 18, 2002 | 16.84 | 17.00 | 16.51 | 16.82 | 2,068,591 | -0.02(-0.12%) |
Sep 17, 2002 | 17.09 | 17.25 | 16.66 | 16.84 | 3,328,877 | -0.08(-0.45%) |
Sep 16, 2002 | 16.54 | 16.96 | 16.51 | 16.92 | 2,093,877 | +0.28(+1.71%) |
Sep 13, 2002 | 16.53 | 16.68 | 16.28 | 16.64 | 2,386,480 | +0.11(+0.67%) |
Sep 12, 2002 | 16.64 | 16.71 | 16.46 | 16.53 | 3,031,939 | -0.30(-1.81%) |
Sep 11, 2002 | 17.06 | 17.06 | 16.71 | 16.83 | 1,009,875 | +0.17(+1.04%) |
Sep 10, 2002 | 16.48 | 16.66 | 16.40 | 16.66 | 948,465 | +0.15(+0.88%) |
Sep 09, 2002 | 16.22 | 16.62 | 16.15 | 16.51 | 1,512,863 | +0.12(+0.76%) |
Sep 06, 2002 | 16.39 | 16.54 | 16.09 | 16.39 | 1,689,147 | +0.14(+0.85%) |
Sep 05, 2002 | 15.97 | 16.40 | 15.97 | 16.25 | 2,784,853 | -0.07(-0.42%) |
Sep 04, 2002 | 16.09 | 16.40 | 15.97 | 16.32 | 2,036,513 | +0.26(+1.64%) |