Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.28 | 19.71 | 19.27 | 19.42 | 9,400,292 | +0.10(+0.52%) |
Jan 30, 2003 | 19.70 | 19.78 | 19.32 | 19.32 | 8,056,431 | -0.42(-2.13%) |
Jan 29, 2003 | 19.54 | 19.81 | 19.23 | 19.74 | 7,594,900 | +0.12(+0.61%) |
Jan 28, 2003 | 19.53 | 19.65 | 19.46 | 19.62 | 5,850,446 | +0.12(+0.60%) |
Jan 27, 2003 | 19.63 | 19.83 | 19.50 | 19.50 | 7,863,351 | -0.20(-1.01%) |
Jan 24, 2003 | 19.99 | 20.04 | 19.68 | 19.70 | 7,665,461 | -0.41(-2.03%) |
Jan 23, 2003 | 19.88 | 20.13 | 19.81 | 20.11 | 8,459,590 | +0.23(+1.15%) |
Jan 22, 2003 | 19.59 | 19.97 | 19.59 | 19.88 | 9,976,004 | +0.29(+1.48%) |
Jan 21, 2003 | 19.78 | 19.83 | 19.53 | 19.59 | 7,122,464 | -0.11(-0.54%) |
Jan 17, 2003 | 19.58 | 19.71 | 19.51 | 19.69 | 6,498,963 | -0.05(-0.26%) |
Jan 16, 2003 | 19.90 | 19.95 | 19.68 | 19.74 | 5,021,999 | -0.06(-0.29%) |
Jan 15, 2003 | 19.95 | 20.00 | 19.69 | 19.80 | 5,269,924 | -0.15(-0.75%) |
Jan 14, 2003 | 19.75 | 19.99 | 19.70 | 19.95 | 6,523,980 | +0.22(+1.14%) |
Jan 13, 2003 | 19.74 | 19.95 | 19.57 | 19.73 | 5,088,070 | -0.01(-0.06%) |
Jan 10, 2003 | 19.70 | 19.86 | 19.62 | 19.74 | 6,388,953 | -0.17(-0.84%) |
Jan 09, 2003 | 19.64 | 19.92 | 19.57 | 19.91 | 6,100,295 | +0.31(+1.58%) |
Jan 08, 2003 | 19.77 | 19.77 | 19.51 | 19.60 | 7,385,783 | -0.21(-1.08%) |
Jan 07, 2003 | 19.69 | 19.93 | 19.69 | 19.81 | 6,928,742 | -0.02(-0.09%) |
Jan 06, 2003 | 19.60 | 19.86 | 19.57 | 19.83 | 6,133,331 | +0.14(+0.73%) |
Jan 03, 2003 | 19.68 | 19.76 | 19.60 | 19.68 | 4,417,101 | -0.07(-0.38%) |
Jan 02, 2003 | 19.22 | 19.76 | 19.18 | 19.76 | 6,989,040 | +0.54(+2.80%) |
Dec 31, 2002 | 19.21 | 19.23 | 18.95 | 19.22 | 4,978,059 | +0.05(+0.28%) |
Dec 30, 2002 | 18.92 | 19.25 | 18.87 | 19.17 | 4,864,200 | +0.25(+1.33%) |
Dec 27, 2002 | 19.21 | 19.24 | 18.90 | 18.92 | 3,724,002 | -0.29(-1.53%) |
Dec 26, 2002 | 19.24 | 19.51 | 19.12 | 19.21 | 3,306,732 | -0.03(-0.16%) |
Dec 24, 2002 | 19.21 | 19.35 | 19.20 | 19.24 | 1,638,612 | -0.02(-0.11%) |
Dec 23, 2002 | 19.32 | 19.37 | 19.18 | 19.26 | 3,888,858 | -0.09(-0.46%) |
Dec 20, 2002 | 18.89 | 19.39 | 18.88 | 19.35 | 11,182,272 | +0.60(+3.18%) |
Dec 19, 2002 | 18.80 | 19.07 | 18.75 | 18.75 | 9,032,414 | -0.09(-0.46%) |
Dec 18, 2002 | 18.82 | 18.93 | 18.70 | 18.84 | 7,120,219 | -0.10(-0.53%) |
Dec 17, 2002 | 19.25 | 19.27 | 18.92 | 18.94 | 6,699,741 | -0.34(-1.74%) |
Dec 16, 2002 | 19.00 | 19.28 | 19.00 | 19.28 | 7,841,542 | +0.29(+1.54%) |
Dec 13, 2002 | 19.22 | 19.22 | 18.94 | 18.98 | 5,598,031 | -0.29(-1.52%) |
Dec 12, 2002 | 19.53 | 19.53 | 19.26 | 19.28 | 5,026,169 | -0.17(-0.85%) |
Dec 11, 2002 | 19.50 | 19.60 | 19.33 | 19.44 | 5,099,937 | -0.06(-0.31%) |
Dec 10, 2002 | 19.39 | 19.53 | 19.23 | 19.50 | 5,958,212 | +0.16(+0.85%) |
Dec 09, 2002 | 19.66 | 19.67 | 19.33 | 19.34 | 5,256,453 | -0.32(-1.63%) |
Dec 06, 2002 | 19.48 | 19.73 | 19.42 | 19.66 | 5,106,351 | +0.03(+0.16%) |
Dec 05, 2002 | 19.98 | 20.05 | 19.57 | 19.63 | 6,048,016 | -0.33(-1.64%) |
Dec 04, 2002 | 19.96 | 20.10 | 19.81 | 19.95 | 5,649,027 | -0.03(-0.16%) |
Dec 03, 2002 | 19.89 | 20.12 | 19.88 | 19.99 | 4,998,586 | -0.02(-0.12%) |
Dec 02, 2002 | 20.31 | 20.34 | 19.78 | 20.01 | 7,278,018 | -0.23(-1.15%) |
Nov 29, 2002 | 20.19 | 20.28 | 20.09 | 20.24 | 2,546,600 | +0.03(+0.17%) |
Nov 27, 2002 | 19.78 | 20.23 | 19.68 | 20.21 | 6,618,275 | +0.66(+3.37%) |
Nov 26, 2002 | 19.76 | 19.94 | 19.55 | 19.55 | 8,548,753 | -0.51(-2.53%) |
Nov 25, 2002 | 20.13 | 20.32 | 19.92 | 20.06 | 7,966,627 | -0.17(-0.83%) |
Nov 22, 2002 | 20.42 | 20.51 | 20.17 | 20.22 | 7,339,919 | -0.19(-0.95%) |
Nov 21, 2002 | 20.07 | 20.42 | 20.05 | 20.42 | 10,405,462 | +0.35(+1.76%) |
Nov 20, 2002 | 19.87 | 20.07 | 19.74 | 20.07 | 6,025,565 | +0.11(+0.54%) |
Nov 19, 2002 | 19.91 | 20.09 | 19.77 | 19.96 | 5,989,002 | +0.08(+0.41%) |
Nov 18, 2002 | 20.19 | 20.30 | 19.82 | 19.88 | 6,931,629 | -0.31(-1.54%) |
Nov 15, 2002 | 20.11 | 20.19 | 19.98 | 20.19 | 11,996,606 | -0.08(-0.38%) |
Nov 14, 2002 | 20.11 | 20.33 | 20.11 | 20.27 | 9,631,218 | +0.21(+1.03%) |
Nov 13, 2002 | 19.77 | 20.16 | 19.75 | 20.06 | 7,933,912 | +0.14(+0.68%) |
Nov 12, 2002 | 19.73 | 20.17 | 19.73 | 19.92 | 8,407,631 | +0.23(+1.15%) |
Nov 11, 2002 | 20.00 | 20.00 | 19.66 | 19.70 | 5,206,098 | -0.30(-1.50%) |
Nov 08, 2002 | 20.01 | 20.16 | 19.84 | 20.00 | 6,734,700 | -0.05(-0.24%) |
Nov 07, 2002 | 20.34 | 20.34 | 19.96 | 20.05 | 6,279,904 | -0.29(-1.45%) |
Nov 06, 2002 | 20.11 | 20.39 | 19.89 | 20.34 | 7,641,085 | +0.26(+1.28%) |
Nov 05, 2002 | 20.01 | 20.15 | 19.91 | 20.09 | 5,362,294 | +0.08(+0.42%) |
Nov 04, 2002 | 20.13 | 20.41 | 19.96 | 20.00 | 9,751,172 | +0.04(+0.20%) |
Nov 01, 2002 | 19.75 | 20.05 | 19.57 | 19.96 | 6,149,046 | +0.17(+0.87%) |
Oct 31, 2002 | 19.85 | 19.95 | 19.61 | 19.79 | 6,291,771 | -0.06(-0.31%) |
Oct 30, 2002 | 19.60 | 19.93 | 19.49 | 19.85 | 6,422,630 | +0.25(+1.26%) |
Oct 29, 2002 | 19.49 | 19.66 | 19.18 | 19.60 | 8,061,242 | +0.06(+0.30%) |
Oct 28, 2002 | 20.00 | 20.07 | 19.49 | 19.54 | 6,477,154 | -0.37(-1.85%) |
Oct 25, 2002 | 19.53 | 19.92 | 19.47 | 19.91 | 7,071,468 | +0.31(+1.59%) |
Oct 24, 2002 | 20.23 | 20.24 | 19.51 | 19.60 | 10,492,059 | -0.57(-2.81%) |
Oct 23, 2002 | 19.92 | 20.20 | 19.81 | 20.17 | 8,912,141 | +0.09(+0.44%) |
Oct 22, 2002 | 19.71 | 20.11 | 19.66 | 20.08 | 10,610,409 | -0.03(-0.16%) |
Oct 21, 2002 | 19.51 | 20.11 | 19.24 | 20.11 | 14,428,065 | +0.58(+2.94%) |
Oct 18, 2002 | 19.33 | 19.56 | 19.22 | 19.54 | 7,809,148 | +0.04(+0.18%) |
Oct 17, 2002 | 19.53 | 19.72 | 19.34 | 19.50 | 8,347,654 | +0.28(+1.44%) |
Oct 16, 2002 | 19.49 | 19.49 | 19.11 | 19.22 | 9,754,379 | -0.30(-1.55%) |
Oct 15, 2002 | 19.02 | 19.53 | 19.02 | 19.53 | 12,765,077 | +0.67(+3.55%) |
Oct 14, 2002 | 18.69 | 19.00 | 18.64 | 18.86 | 7,713,891 | +0.05(+0.29%) |
Oct 11, 2002 | 18.33 | 18.80 | 18.33 | 18.80 | 11,358,353 | +0.63(+3.47%) |
Oct 10, 2002 | 17.51 | 18.24 | 17.44 | 18.17 | 12,608,240 | +0.56(+3.16%) |
Oct 09, 2002 | 17.58 | 17.83 | 17.36 | 17.61 | 13,259,002 | -0.12(-0.69%) |
Oct 08, 2002 | 17.50 | 18.00 | 17.29 | 17.74 | 15,783,152 | +0.45(+2.61%) |
Oct 07, 2002 | 17.85 | 18.08 | 17.28 | 17.29 | 11,442,384 | -0.56(-3.16%) |
Oct 04, 2002 | 17.93 | 18.11 | 17.59 | 17.85 | 10,527,660 | -0.08(-0.45%) |
Oct 03, 2002 | 17.85 | 18.29 | 17.72 | 17.93 | 9,626,408 | +0.09(+0.48%) |
Oct 02, 2002 | 18.13 | 18.13 | 17.81 | 17.85 | 12,078,072 | -0.28(-1.56%) |
Oct 01, 2002 | 17.27 | 18.18 | 17.27 | 18.13 | 13,140,332 | +0.98(+5.74%) |
Sep 30, 2002 | 17.55 | 17.55 | 16.91 | 17.14 | 15,312,961 | -0.40(-2.29%) |
Sep 27, 2002 | 18.05 | 18.05 | 17.43 | 17.55 | 9,779,396 | -0.50(-2.76%) |
Sep 26, 2002 | 17.66 | 18.15 | 17.66 | 18.04 | 17,226,760 | +0.38(+2.16%) |
Sep 25, 2002 | 17.85 | 17.91 | 17.41 | 17.66 | 16,298,566 | +0.03(+0.15%) |
Sep 24, 2002 | 18.09 | 18.25 | 17.58 | 17.64 | 12,350,372 | -0.68(-3.71%) |
Sep 23, 2002 | 18.38 | 18.47 | 18.08 | 18.32 | 7,557,054 | -0.31(-1.65%) |
Sep 20, 2002 | 18.43 | 18.71 | 18.29 | 18.62 | 12,443,384 | +0.35(+1.94%) |
Sep 19, 2002 | 18.20 | 18.70 | 18.19 | 18.27 | 10,266,586 | -0.18(-0.98%) |
Sep 18, 2002 | 18.19 | 18.67 | 18.01 | 18.45 | 9,424,668 | +0.26(+1.44%) |
Sep 17, 2002 | 18.56 | 18.80 | 18.10 | 18.19 | 8,917,593 | -0.37(-2.01%) |
Sep 16, 2002 | 18.72 | 18.75 | 18.48 | 18.56 | 6,739,191 | -0.12(-0.64%) |
Sep 13, 2002 | 19.07 | 19.07 | 18.56 | 18.68 | 10,398,406 | -0.39(-2.04%) |
Sep 12, 2002 | 19.29 | 19.29 | 19.01 | 19.07 | 7,415,932 | -0.24(-1.27%) |
Sep 11, 2002 | 19.82 | 19.82 | 19.28 | 19.32 | 5,581,353 | -0.20(-1.03%) |
Sep 10, 2002 | 19.34 | 19.53 | 19.21 | 19.52 | 5,019,433 | +0.18(+0.91%) |
Sep 09, 2002 | 19.08 | 19.40 | 18.94 | 19.34 | 4,442,760 | +0.22(+1.17%) |
Sep 06, 2002 | 18.87 | 19.26 | 18.87 | 19.12 | 4,782,734 | +0.30(+1.57%) |
Sep 05, 2002 | 18.55 | 18.92 | 18.46 | 18.82 | 7,578,863 | +0.01(+0.07%) |
Sep 04, 2002 | 18.72 | 18.93 | 18.44 | 18.81 | 8,983,984 | +0.10(+0.52%) |
Sep 03, 2002 | 19.28 | 19.30 | 18.70 | 18.71 | 8,157,141 | -0.77(-3.94%) |
Aug 30, 2002 | 19.42 | 19.69 | 19.38 | 19.48 | 4,636,802 | +0.05(+0.24%) |
Aug 29, 2002 | 19.36 | 19.62 | 19.23 | 19.43 | 6,121,784 | -0.05(-0.26%) |
Aug 28, 2002 | 19.67 | 19.72 | 19.39 | 19.48 | 4,950,476 | -0.30(-1.50%) |
Aug 27, 2002 | 20.03 | 20.09 | 19.65 | 19.78 | 6,380,935 | -0.06(-0.29%) |
Aug 26, 2002 | 19.72 | 19.91 | 19.49 | 19.84 | 4,537,696 | +0.15(+0.77%) |
Aug 23, 2002 | 19.64 | 19.93 | 19.56 | 19.69 | 5,136,500 | -0.15(-0.75%) |
Aug 22, 2002 | 20.03 | 20.08 | 19.61 | 19.83 | 7,605,805 | -0.24(-1.21%) |
Aug 21, 2002 | 20.11 | 20.19 | 19.81 | 20.08 | 6,613,144 | -0.02(-0.08%) |
Aug 20, 2002 | 20.03 | 20.16 | 19.84 | 20.09 | 7,182,120 | -0.06(-0.32%) |
Aug 19, 2002 | 19.69 | 20.17 | 19.66 | 20.16 | 7,163,838 | +0.42(+2.15%) |
Aug 16, 2002 | 19.73 | 19.90 | 19.53 | 19.73 | 7,325,807 | -0.03(-0.17%) |
Aug 15, 2002 | 19.72 | 19.95 | 19.50 | 19.77 | 9,962,212 | +0.04(+0.21%) |
Aug 14, 2002 | 19.33 | 19.75 | 18.86 | 19.73 | 13,364,843 | +0.39(+2.04%) |
Aug 13, 2002 | 19.49 | 19.78 | 19.26 | 19.33 | 9,666,178 | -0.25(-1.30%) |
Aug 12, 2002 | 19.49 | 19.64 | 19.20 | 19.59 | 7,675,724 | -0.08(-0.41%) |
Aug 09, 2002 | 19.56 | 19.81 | 19.34 | 19.67 | 6,686,591 | -0.01(-0.04%) |
Aug 08, 2002 | 19.07 | 19.68 | 19.03 | 19.67 | 8,862,107 | +0.37(+1.94%) |
Aug 07, 2002 | 19.17 | 19.37 | 18.69 | 19.30 | 10,075,430 | +0.39(+2.05%) |
Aug 06, 2002 | 18.46 | 19.19 | 18.32 | 18.91 | 12,415,160 | +0.72(+3.95%) |
Aug 05, 2002 | 18.56 | 18.68 | 18.16 | 18.19 | 7,938,723 | -0.49(-2.64%) |
Aug 02, 2002 | 18.96 | 19.17 | 18.38 | 18.69 | 10,197,308 | -0.35(-1.85%) |
Aug 01, 2002 | 19.53 | 19.57 | 18.99 | 19.04 | 9,285,471 | -0.58(-2.94%) |
Jul 31, 2002 | 19.40 | 19.65 | 19.14 | 19.62 | 11,908,085 | +0.05(+0.27%) |
Jul 30, 2002 | 19.74 | 19.88 | 19.25 | 19.56 | 12,593,486 | -0.18(-0.92%) |
Jul 29, 2002 | 18.97 | 19.80 | 18.96 | 19.75 | 10,636,709 | +0.91(+4.81%) |
Jul 26, 2002 | 18.70 | 18.94 | 18.55 | 18.84 | 9,283,547 | +0.14(+0.75%) |
Jul 25, 2002 | 18.63 | 19.02 | 18.16 | 18.70 | 16,661,633 | +0.04(+0.19%) |
Jul 24, 2002 | 17.42 | 18.70 | 17.25 | 18.66 | 17,754,042 | +1.24(+7.12%) |
Jul 23, 2002 | 17.30 | 17.73 | 17.16 | 17.42 | 16,253,022 | +0.43(+2.53%) |
Jul 22, 2002 | 17.12 | 17.64 | 16.87 | 16.99 | 20,219,818 | +0.02(+0.11%) |
Jul 19, 2002 | 18.18 | 18.19 | 16.97 | 16.97 | 15,598,732 | -1.21(-6.66%) |
Jul 18, 2002 | 18.29 | 18.46 | 18.08 | 18.18 | 10,143,746 | -0.13(-0.69%) |
Jul 17, 2002 | 18.36 | 18.47 | 18.02 | 18.31 | 9,078,600 | +0.24(+1.35%) |
Jul 16, 2002 | 18.32 | 18.53 | 17.93 | 18.07 | 10,314,695 | -0.47(-2.51%) |
Jul 15, 2002 | 18.69 | 18.69 | 17.91 | 18.53 | 15,806,565 | -0.31(-1.64%) |
Jul 12, 2002 | 19.08 | 19.23 | 18.72 | 18.84 | 9,639,237 | -0.08(-0.44%) |
Jul 11, 2002 | 19.05 | 19.33 | 18.75 | 18.93 | 12,342,675 | -0.41(-2.10%) |
Jul 10, 2002 | 19.95 | 20.03 | 19.33 | 19.33 | 9,959,647 | -0.62(-3.12%) |
Jul 09, 2002 | 20.13 | 20.28 | 19.90 | 19.95 | 7,320,034 | -0.18(-0.89%) |
Jul 08, 2002 | 20.20 | 20.26 | 20.01 | 20.13 | 7,196,552 | -0.11(-0.55%) |
Jul 05, 2002 | 19.88 | 20.25 | 19.74 | 20.25 | 2,939,495 | +0.59(+2.99%) |
Jul 04, 2002 | 19.61 | 19.80 | 19.19 | 19.66 | 7,180,195 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 19.80 | 19.19 | 19.66 | 7,180,195 | +0.05(+0.26%) |
Jul 02, 2002 | 19.86 | 19.88 | 19.54 | 19.61 | 9,199,515 | -0.25(-1.28%) |
Jul 01, 2002 | 19.60 | 20.07 | 19.56 | 19.86 | 11,996,606 | +0.69(+3.58%) |
Jun 28, 2002 | 19.35 | 19.52 | 19.18 | 19.18 | 6,437,704 | -0.34(-1.73%) |
Jun 27, 2002 | 19.12 | 19.51 | 19.00 | 19.51 | 6,329,938 | +0.43(+2.25%) |
Jun 26, 2002 | 18.82 | 19.15 | 18.61 | 19.08 | 7,565,072 | -0.03(-0.15%) |
Jun 25, 2002 | 19.48 | 19.62 | 19.08 | 19.11 | 5,619,841 | -0.24(-1.22%) |
Jun 24, 2002 | 19.33 | 19.49 | 19.05 | 19.35 | 6,536,810 | +0.02(+0.10%) |
Jun 21, 2002 | 19.60 | 19.80 | 19.25 | 19.33 | 8,960,250 | -0.44(-2.22%) |
Jun 20, 2002 | 19.85 | 20.09 | 19.70 | 19.77 | 5,076,844 | -0.15(-0.74%) |
Jun 19, 2002 | 19.96 | 20.20 | 19.84 | 19.92 | 6,287,923 | -0.12(-0.58%) |
Jun 18, 2002 | 19.86 | 20.03 | 19.73 | 20.03 | 3,500,132 | +0.22(+1.10%) |
Jun 17, 2002 | 19.64 | 19.83 | 19.49 | 19.81 | 4,666,309 | +0.16(+0.83%) |
Jun 14, 2002 | 19.49 | 19.67 | 19.16 | 19.65 | 6,617,954 | +0.04(+0.20%) |
Jun 13, 2002 | 19.85 | 19.88 | 19.51 | 19.61 | 3,782,696 | -0.27(-1.37%) |
Jun 12, 2002 | 19.53 | 19.88 | 19.39 | 19.88 | 5,500,850 | +0.32(+1.65%) |
Jun 11, 2002 | 19.64 | 19.88 | 19.54 | 19.56 | 5,435,100 | -0.08(-0.41%) |
Jun 10, 2002 | 19.39 | 19.70 | 19.33 | 19.64 | 4,758,679 | +0.24(+1.25%) |
Jun 07, 2002 | 19.00 | 19.46 | 19.00 | 19.40 | 4,748,737 | +0.14(+0.72%) |
Jun 06, 2002 | 19.64 | 19.66 | 19.23 | 19.26 | 5,134,896 | -0.34(-1.73%) |
Jun 05, 2002 | 19.49 | 19.75 | 19.45 | 19.60 | 4,639,047 | +0.10(+0.52%) |
Jun 04, 2002 | 19.40 | 19.51 | 19.28 | 19.50 | 5,178,195 | +0.10(+0.51%) |
Jun 03, 2002 | 19.51 | 19.72 | 19.34 | 19.40 | 5,810,996 | -0.15(-0.78%) |
May 31, 2002 | 19.58 | 19.80 | 19.55 | 19.55 | 4,749,057 | +0.05(+0.26%) |
May 30, 2002 | 19.49 | 19.70 | 19.46 | 19.50 | 5,204,816 | +0.02(+0.08%) |
May 29, 2002 | 19.87 | 19.95 | 19.49 | 19.49 | 7,601,314 | -0.28(-1.40%) |
May 28, 2002 | 20.11 | 20.14 | 19.76 | 19.76 | 4,353,597 | -0.18(-0.91%) |
May 27, 2002 | 20.12 | 20.17 | 19.94 | 19.95 | 4,779,848 | +0.00(+0.00%) |
May 24, 2002 | 20.12 | 20.17 | 19.94 | 19.95 | 4,779,848 | -0.08(-0.42%) |
May 23, 2002 | 20.03 | 20.14 | 19.93 | 20.03 | 9,866,314 | +0.15(+0.74%) |
May 22, 2002 | 19.79 | 19.95 | 19.67 | 19.88 | 3,350,672 | +0.09(+0.44%) |
May 21, 2002 | 20.00 | 20.14 | 19.74 | 19.80 | 4,559,826 | -0.20(-0.98%) |
May 20, 2002 | 20.24 | 20.24 | 19.92 | 19.99 | 4,276,301 | -0.29(-1.41%) |
May 17, 2002 | 20.11 | 20.29 | 20.05 | 20.28 | 4,703,834 | +0.10(+0.51%) |
May 16, 2002 | 20.19 | 20.36 | 20.07 | 20.17 | 4,199,646 | -0.01(-0.07%) |
May 15, 2002 | 20.19 | 20.28 | 20.08 | 20.19 | 5,602,201 | -0.08(-0.38%) |
May 14, 2002 | 20.13 | 20.26 | 19.95 | 20.26 | 7,565,713 | +0.23(+1.16%) |
May 13, 2002 | 19.80 | 20.07 | 19.70 | 20.03 | 6,290,809 | +0.25(+1.26%) |
May 10, 2002 | 19.70 | 19.95 | 19.70 | 19.78 | 6,619,558 | +0.09(+0.48%) |
May 09, 2002 | 19.63 | 19.83 | 19.61 | 19.69 | 4,817,694 | +0.02(+0.10%) |
May 08, 2002 | 19.58 | 19.83 | 19.57 | 19.67 | 6,311,977 | +0.29(+1.52%) |
May 07, 2002 | 19.33 | 19.63 | 19.22 | 19.38 | 7,080,127 | +0.01(+0.06%) |
May 06, 2002 | 19.66 | 19.80 | 19.37 | 19.37 | 5,160,234 | -0.43(-2.19%) |
May 03, 2002 | 19.67 | 19.80 | 19.49 | 19.80 | 5,728,569 | -0.02(-0.13%) |
May 02, 2002 | 19.64 | 19.86 | 19.64 | 19.82 | 5,956,929 | +0.18(+0.92%) |
May 01, 2002 | 19.61 | 19.77 | 19.18 | 19.64 | 6,212,872 | +0.03(+0.16%) |
Apr 30, 2002 | 19.12 | 19.73 | 19.12 | 19.61 | 4,996,982 | +0.49(+2.58%) |
Apr 29, 2002 | 19.29 | 19.39 | 19.10 | 19.12 | 4,901,404 | -0.27(-1.41%) |
Apr 26, 2002 | 19.79 | 19.81 | 19.38 | 19.39 | 5,879,953 | -0.40(-2.01%) |
Apr 25, 2002 | 19.49 | 19.79 | 19.47 | 19.79 | 5,539,979 | +0.23(+1.16%) |
Apr 24, 2002 | 19.36 | 19.78 | 19.33 | 19.56 | 7,626,652 | +0.19(+0.98%) |
Apr 23, 2002 | 19.45 | 19.56 | 19.27 | 19.37 | 6,065,336 | -0.11(-0.58%) |
Apr 22, 2002 | 19.52 | 19.97 | 19.24 | 19.49 | 11,847,467 | +0.02(+0.10%) |
Apr 19, 2002 | 19.37 | 19.48 | 19.16 | 19.47 | 3,873,142 | +0.19(+0.98%) |
Apr 18, 2002 | 19.24 | 19.37 | 19.05 | 19.28 | 3,739,077 | +0.02(+0.13%) |
Apr 17, 2002 | 19.33 | 19.49 | 19.13 | 19.26 | 3,816,052 | -0.14(-0.72%) |
Apr 16, 2002 | 19.10 | 19.46 | 19.09 | 19.39 | 6,020,113 | +0.45(+2.35%) |
Apr 15, 2002 | 19.14 | 19.27 | 18.93 | 18.95 | 4,698,382 | -0.10(-0.55%) |
Apr 12, 2002 | 19.41 | 19.41 | 19.01 | 19.05 | 6,099,654 | -0.25(-1.31%) |
Apr 11, 2002 | 19.51 | 19.61 | 19.27 | 19.31 | 8,101,013 | -0.20(-1.04%) |
Apr 10, 2002 | 19.35 | 19.56 | 19.19 | 19.51 | 8,311,733 | +0.03(+0.18%) |
Apr 09, 2002 | 19.27 | 19.53 | 19.16 | 19.47 | 9,349,938 | +0.20(+1.04%) |
Apr 08, 2002 | 18.85 | 19.33 | 18.83 | 19.27 | 8,389,670 | +0.27(+1.39%) |
Apr 05, 2002 | 18.77 | 19.01 | 18.55 | 19.01 | 24,435,180 | +1.22(+6.84%) |
Apr 04, 2002 | 17.62 | 17.90 | 17.56 | 17.79 | 4,888,896 | +0.19(+1.07%) |
Apr 03, 2002 | 17.67 | 17.80 | 17.51 | 17.60 | 5,859,747 | -0.32(-1.81%) |
Apr 02, 2002 | 17.97 | 18.05 | 17.73 | 17.93 | 3,862,237 | -0.04(-0.23%) |
Apr 01, 2002 | 17.95 | 18.01 | 17.66 | 17.97 | 3,800,657 | +0.04(+0.22%) |
Mar 29, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | +0.00(+0.00%) |
Mar 28, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | -0.30(-1.67%) |
Mar 27, 2002 | 18.22 | 18.38 | 18.14 | 18.23 | 3,914,196 | +0.05(+0.27%) |
Mar 26, 2002 | 18.01 | 18.28 | 18.01 | 18.18 | 4,521,980 | +0.15(+0.82%) |
Mar 25, 2002 | 18.22 | 18.26 | 17.99 | 18.04 | 3,928,949 | -0.11(-0.59%) |
Mar 22, 2002 | 18.39 | 18.39 | 18.04 | 18.14 | 6,043,526 | -0.30(-1.61%) |
Mar 21, 2002 | 18.71 | 18.74 | 18.24 | 18.44 | 4,493,435 | -0.25(-1.33%) |
Mar 20, 2002 | 18.96 | 18.96 | 18.69 | 18.69 | 4,414,215 | -0.28(-1.48%) |
Mar 19, 2002 | 19.11 | 19.17 | 18.94 | 18.97 | 6,103,823 | -0.08(-0.41%) |
Mar 18, 2002 | 19.10 | 19.12 | 18.93 | 19.05 | 4,135,500 | +0.12(+0.66%) |
Mar 15, 2002 | 18.81 | 18.96 | 18.71 | 18.93 | 9,089,825 | +0.13(+0.67%) |
Mar 14, 2002 | 18.73 | 18.86 | 18.60 | 18.80 | 4,865,162 | +0.17(+0.91%) |
Mar 13, 2002 | 18.92 | 19.01 | 18.63 | 18.63 | 5,305,525 | -0.28(-1.48%) |
Mar 12, 2002 | 18.55 | 19.10 | 18.55 | 18.91 | 6,127,878 | +0.12(+0.66%) |
Mar 11, 2002 | 18.86 | 18.86 | 18.65 | 18.79 | 5,111,804 | -0.16(-0.82%) |
Mar 08, 2002 | 18.92 | 19.14 | 18.77 | 18.94 | 5,034,187 | +0.06(+0.31%) |
Mar 07, 2002 | 18.91 | 18.92 | 18.61 | 18.88 | 6,045,130 | -0.07(-0.36%) |
Mar 06, 2002 | 18.85 | 19.02 | 18.83 | 18.95 | 6,008,887 | +0.22(+1.18%) |
Mar 05, 2002 | 18.97 | 19.28 | 18.68 | 18.73 | 7,773,547 | -0.45(-2.32%) |
Mar 04, 2002 | 18.70 | 19.25 | 18.59 | 19.18 | 8,338,353 | +0.42(+2.24%) |
Mar 01, 2002 | 18.27 | 18.86 | 18.27 | 18.76 | 6,174,384 | +0.37(+2.03%) |
Feb 28, 2002 | 18.57 | 18.66 | 18.36 | 18.38 | 5,541,903 | -0.17(-0.90%) |
Feb 27, 2002 | 18.62 | 18.77 | 18.46 | 18.55 | 6,564,392 | -0.05(-0.25%) |
Feb 26, 2002 | 18.69 | 18.74 | 18.39 | 18.60 | 8,187,610 | -0.18(-0.95%) |
Feb 25, 2002 | 18.55 | 18.83 | 18.42 | 18.78 | 9,073,789 | +0.23(+1.22%) |
Feb 22, 2002 | 18.09 | 18.60 | 18.08 | 18.55 | 7,612,861 | +0.47(+2.59%) |
Feb 21, 2002 | 18.28 | 18.47 | 18.08 | 18.08 | 7,272,566 | -0.17(-0.94%) |
Feb 20, 2002 | 17.79 | 18.35 | 17.70 | 18.26 | 5,811,638 | +0.48(+2.73%) |
Feb 19, 2002 | 18.00 | 18.04 | 17.74 | 17.77 | 6,357,521 | -0.24(-1.32%) |
Feb 18, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | +0.00(+0.00%) |
Feb 15, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | -0.22(-1.18%) |
Feb 14, 2002 | 18.08 | 18.26 | 17.93 | 18.22 | 5,080,693 | +0.17(+0.94%) |
Feb 13, 2002 | 17.88 | 18.24 | 17.88 | 18.05 | 4,759,642 | +0.26(+1.44%) |
Feb 12, 2002 | 17.77 | 17.93 | 17.66 | 17.80 | 4,340,447 | +0.02(+0.14%) |
Feb 11, 2002 | 17.23 | 17.82 | 17.22 | 17.77 | 7,082,693 | +0.44(+2.52%) |
Feb 08, 2002 | 17.01 | 17.38 | 16.84 | 17.34 | 12,024,831 | +0.27(+1.55%) |
Feb 07, 2002 | 17.19 | 17.35 | 17.01 | 17.07 | 4,166,611 | -0.03(-0.16%) |
Feb 06, 2002 | 17.03 | 17.23 | 16.93 | 17.10 | 6,334,108 | +0.16(+0.93%) |
Feb 05, 2002 | 17.13 | 17.28 | 16.85 | 16.94 | 7,578,543 | -0.13(-0.75%) |
Feb 04, 2002 | 17.55 | 17.55 | 17.07 | 17.07 | 5,394,367 | -0.59(-3.33%) |