Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.65 | 15.90 | 15.56 | 15.68 | 11,116,148 | +0.01(+0.09%) |
Feb 27, 2003 | 15.49 | 15.90 | 15.35 | 15.67 | 12,672,139 | +0.22(+1.43%) |
Feb 26, 2003 | 15.45 | 15.62 | 15.28 | 15.44 | 9,558,565 | -0.15(-0.93%) |
Feb 25, 2003 | 15.21 | 15.59 | 15.02 | 15.59 | 15,440,581 | +0.17(+1.12%) |
Feb 24, 2003 | 15.82 | 15.82 | 15.34 | 15.42 | 11,131,770 | -0.40(-2.54%) |
Feb 21, 2003 | 15.62 | 15.97 | 15.31 | 15.82 | 12,331,490 | +0.13(+0.84%) |
Feb 20, 2003 | 15.62 | 15.76 | 15.47 | 15.69 | 10,327,954 | +0.13(+0.84%) |
Feb 19, 2003 | 15.55 | 15.66 | 15.42 | 15.55 | 11,694,455 | +0.00(+0.00%) |
Feb 18, 2003 | 15.26 | 15.80 | 15.26 | 15.55 | 13,344,324 | +0.45(+2.98%) |
Feb 14, 2003 | 14.73 | 15.17 | 14.64 | 15.11 | 12,846,297 | +0.39(+2.63%) |
Feb 13, 2003 | 14.86 | 14.88 | 14.42 | 14.72 | 15,726,986 | -0.15(-1.02%) |
Feb 12, 2003 | 15.21 | 15.36 | 14.87 | 14.87 | 13,839,603 | -0.34(-2.23%) |
Feb 11, 2003 | 15.52 | 15.52 | 15.17 | 15.21 | 18,200,342 | -0.07(-0.45%) |
Feb 10, 2003 | 15.21 | 15.42 | 15.04 | 15.28 | 13,135,451 | +0.08(+0.55%) |
Feb 07, 2003 | 15.62 | 15.65 | 15.07 | 15.20 | 13,780,297 | -0.23(-1.48%) |
Feb 06, 2003 | 15.67 | 15.71 | 15.35 | 15.42 | 12,883,038 | -0.44(-2.75%) |
Feb 05, 2003 | 16.07 | 16.38 | 15.75 | 15.86 | 12,171,653 | -0.08(-0.48%) |
Feb 04, 2003 | 16.31 | 16.31 | 15.73 | 15.94 | 11,792,093 | -0.37(-2.25%) |
Feb 03, 2003 | 16.25 | 16.50 | 16.14 | 16.30 | 11,330,373 | +0.17(+1.03%) |
Jan 31, 2003 | 15.73 | 16.24 | 15.69 | 16.14 | 13,829,767 | +0.21(+1.30%) |
Jan 30, 2003 | 16.25 | 16.49 | 15.78 | 15.93 | 13,195,046 | -0.32(-1.96%) |
Jan 29, 2003 | 16.04 | 16.36 | 15.73 | 16.25 | 14,449,300 | -0.01(-0.04%) |
Jan 28, 2003 | 16.32 | 16.56 | 16.07 | 16.25 | 15,286,240 | +0.15(+0.94%) |
Jan 27, 2003 | 16.42 | 16.66 | 15.94 | 16.10 | 12,711,050 | -0.36(-2.18%) |
Jan 24, 2003 | 17.18 | 17.37 | 16.29 | 16.46 | 16,937,700 | -0.91(-5.25%) |
Jan 23, 2003 | 17.35 | 17.46 | 16.94 | 17.37 | 11,600,867 | +0.30(+1.74%) |
Jan 22, 2003 | 17.57 | 17.57 | 17.01 | 17.08 | 23,239,488 | -0.50(-2.83%) |
Jan 21, 2003 | 18.33 | 18.39 | 17.47 | 17.57 | 14,996,941 | -0.53(-2.94%) |
Jan 17, 2003 | 18.22 | 18.56 | 18.00 | 18.11 | 14,189,365 | -0.41(-2.20%) |
Jan 16, 2003 | 18.72 | 18.89 | 18.33 | 18.51 | 11,187,894 | -0.21(-1.11%) |
Jan 15, 2003 | 19.05 | 19.11 | 18.54 | 18.72 | 11,785,729 | -0.35(-1.85%) |
Jan 14, 2003 | 19.01 | 19.18 | 18.76 | 19.07 | 11,885,681 | +0.21(+1.14%) |
Jan 13, 2003 | 18.94 | 19.14 | 18.81 | 18.86 | 13,438,780 | +0.13(+0.70%) |
Jan 10, 2003 | 18.56 | 19.14 | 18.49 | 18.73 | 12,621,946 | -0.15(-0.77%) |
Jan 09, 2003 | 18.56 | 18.94 | 18.56 | 18.87 | 16,208,813 | +0.37(+1.98%) |
Jan 08, 2003 | 18.84 | 18.84 | 18.33 | 18.51 | 22,937,460 | -0.74(-3.84%) |
Jan 07, 2003 | 19.34 | 19.56 | 19.09 | 19.25 | 25,801,804 | -0.10(-0.50%) |
Jan 06, 2003 | 17.97 | 19.43 | 17.95 | 19.34 | 33,171,536 | +1.41(+7.86%) |
Jan 03, 2003 | 17.63 | 17.97 | 17.42 | 17.93 | 18,118,326 | +0.35(+1.97%) |
Jan 02, 2003 | 17.46 | 17.63 | 17.14 | 17.59 | 24,212,976 | +1.00(+6.00%) |
Dec 31, 2002 | 16.58 | 16.70 | 16.38 | 16.59 | 8,990,383 | +0.01(+0.04%) |
Dec 30, 2002 | 16.60 | 16.66 | 16.32 | 16.58 | 10,689,143 | +0.13(+0.80%) |
Dec 27, 2002 | 16.90 | 16.91 | 16.36 | 16.45 | 10,443,963 | -0.45(-2.66%) |
Dec 26, 2002 | 16.73 | 17.20 | 16.72 | 16.90 | 8,445,344 | +0.17(+1.03%) |
Dec 24, 2002 | 17.01 | 17.01 | 16.61 | 16.73 | 5,456,747 | -0.35(-2.06%) |
Dec 23, 2002 | 16.87 | 17.28 | 16.80 | 17.08 | 13,431,692 | -0.11(-0.64%) |
Dec 20, 2002 | 16.45 | 17.19 | 16.36 | 17.19 | 22,445,942 | +1.06(+6.60%) |
Dec 19, 2002 | 16.60 | 16.72 | 15.80 | 16.13 | 20,140,088 | -0.46(-2.79%) |
Dec 18, 2002 | 16.90 | 16.99 | 16.52 | 16.59 | 20,515,164 | -0.71(-4.08%) |
Dec 17, 2002 | 17.14 | 17.69 | 17.05 | 17.30 | 16,540,783 | +0.15(+0.89%) |
Dec 16, 2002 | 16.45 | 17.17 | 16.28 | 17.14 | 11,488,909 | +0.82(+5.00%) |
Dec 13, 2002 | 16.56 | 16.63 | 16.25 | 16.33 | 11,887,562 | -0.37(-2.19%) |
Dec 12, 2002 | 16.65 | 17.11 | 16.50 | 16.70 | 12,145,471 | +0.04(+0.25%) |
Dec 11, 2002 | 16.50 | 16.80 | 16.38 | 16.65 | 9,841,354 | -0.04(-0.25%) |
Dec 10, 2002 | 16.09 | 16.73 | 16.09 | 16.70 | 12,983,280 | +0.62(+3.83%) |
Dec 09, 2002 | 16.50 | 16.59 | 15.96 | 16.08 | 13,618,434 | -0.81(-4.79%) |
Dec 06, 2002 | 15.87 | 17.08 | 15.76 | 16.89 | 19,146,060 | +0.57(+3.47%) |
Dec 05, 2002 | 17.08 | 17.08 | 16.27 | 16.32 | 16,564,216 | -0.75(-4.41%) |
Dec 04, 2002 | 17.02 | 17.42 | 16.63 | 17.08 | 13,404,354 | +0.06(+0.37%) |
Dec 03, 2002 | 17.35 | 17.36 | 16.87 | 17.01 | 18,338,482 | -0.42(-2.42%) |
Dec 02, 2002 | 17.97 | 18.07 | 17.14 | 17.44 | 18,072,328 | +0.03(+0.20%) |
Nov 29, 2002 | 17.56 | 17.77 | 17.36 | 17.40 | 6,707,963 | -0.01(-0.08%) |
Nov 27, 2002 | 16.97 | 17.42 | 16.87 | 17.41 | 17,020,294 | +0.69(+4.13%) |
Nov 26, 2002 | 17.21 | 17.26 | 16.66 | 16.72 | 13,667,326 | -0.53(-3.05%) |
Nov 25, 2002 | 17.28 | 17.44 | 16.94 | 17.25 | 14,616,225 | -0.03(-0.16%) |
Nov 22, 2002 | 16.81 | 17.48 | 16.81 | 17.28 | 21,197,620 | +0.07(+0.40%) |
Nov 21, 2002 | 16.63 | 17.21 | 16.43 | 17.21 | 29,766,784 | +0.81(+4.93%) |
Nov 20, 2002 | 15.42 | 16.45 | 15.31 | 16.40 | 28,522,222 | +1.22(+8.06%) |
Nov 19, 2002 | 14.97 | 15.28 | 14.95 | 15.17 | 11,871,795 | +0.04(+0.27%) |
Nov 18, 2002 | 15.38 | 15.49 | 15.00 | 15.13 | 14,445,105 | -0.14(-0.90%) |
Nov 15, 2002 | 15.16 | 15.45 | 14.84 | 15.27 | 17,803,570 | +0.12(+0.78%) |
Nov 14, 2002 | 14.81 | 15.17 | 14.81 | 15.15 | 15,331,660 | +0.67(+4.63%) |
Nov 13, 2002 | 14.17 | 14.59 | 13.90 | 14.48 | 15,575,828 | +0.28(+2.00%) |
Nov 12, 2002 | 14.04 | 14.45 | 14.03 | 14.20 | 13,490,420 | +0.08(+0.59%) |
Nov 11, 2002 | 13.98 | 14.38 | 13.83 | 14.12 | 11,811,187 | +0.15(+1.09%) |
Nov 08, 2002 | 14.24 | 14.61 | 13.83 | 13.96 | 18,701,264 | -0.28(-1.94%) |
Nov 07, 2002 | 14.66 | 14.73 | 13.83 | 14.24 | 28,533,794 | -1.01(-6.62%) |
Nov 06, 2002 | 15.87 | 15.89 | 14.68 | 15.25 | 24,877,784 | -0.28(-1.82%) |
Nov 05, 2002 | 15.08 | 15.62 | 15.06 | 15.53 | 15,809,581 | +0.32(+2.09%) |
Nov 04, 2002 | 15.45 | 15.94 | 15.21 | 15.22 | 19,724,946 | +0.34(+2.28%) |
Nov 01, 2002 | 14.35 | 15.06 | 14.18 | 14.88 | 13,229,328 | +0.53(+3.71%) |
Oct 31, 2002 | 14.55 | 14.64 | 14.12 | 14.35 | 14,206,000 | -0.21(-1.43%) |
Oct 30, 2002 | 14.17 | 14.66 | 14.06 | 14.55 | 14,456,387 | +0.41(+2.88%) |
Oct 29, 2002 | 14.38 | 14.52 | 13.76 | 14.14 | 19,232,994 | -0.55(-3.72%) |
Oct 28, 2002 | 14.52 | 14.94 | 14.48 | 14.69 | 22,408,622 | +0.61(+4.32%) |
Oct 25, 2002 | 13.49 | 14.10 | 13.49 | 14.08 | 14,184,013 | +0.46(+3.40%) |
Oct 24, 2002 | 13.99 | 14.43 | 13.58 | 13.62 | 22,542,278 | -0.05(-0.35%) |
Oct 23, 2002 | 13.62 | 13.72 | 13.07 | 13.67 | 19,144,902 | -0.10(-0.70%) |
Oct 22, 2002 | 13.81 | 14.08 | 13.70 | 13.76 | 16,127,375 | -0.25(-1.78%) |
Oct 21, 2002 | 12.91 | 14.27 | 12.82 | 14.01 | 26,580,306 | +0.90(+6.85%) |
Oct 18, 2002 | 12.98 | 13.47 | 12.64 | 13.11 | 15,195,689 | +0.12(+0.96%) |
Oct 17, 2002 | 13.55 | 13.65 | 12.80 | 12.99 | 19,849,488 | +0.35(+2.73%) |
Oct 16, 2002 | 12.55 | 12.78 | 12.44 | 12.64 | 22,049,314 | -0.22(-1.72%) |
Oct 15, 2002 | 12.65 | 12.94 | 12.45 | 12.87 | 28,995,948 | +1.20(+10.25%) |
Oct 14, 2002 | 11.76 | 12.12 | 11.61 | 11.67 | 15,103,259 | -0.21(-1.80%) |
Oct 11, 2002 | 11.37 | 12.34 | 11.34 | 11.88 | 27,507,218 | +0.86(+7.77%) |
Oct 10, 2002 | 10.69 | 11.30 | 10.61 | 11.03 | 32,462,900 | +0.35(+3.24%) |
Oct 09, 2002 | 11.10 | 11.48 | 10.55 | 10.68 | 40,289,000 | -0.80(-6.93%) |
Oct 08, 2002 | 11.93 | 12.03 | 10.95 | 11.48 | 33,237,930 | -0.12(-1.01%) |
Oct 07, 2002 | 11.44 | 11.93 | 11.16 | 11.59 | 28,762,484 | +0.16(+1.39%) |
Oct 04, 2002 | 12.19 | 12.53 | 11.43 | 11.43 | 31,103,054 | -0.75(-6.13%) |
Oct 03, 2002 | 12.62 | 12.90 | 12.17 | 12.18 | 30,630,774 | -0.44(-3.45%) |
Oct 02, 2002 | 13.23 | 13.68 | 12.51 | 12.62 | 21,901,628 | -1.03(-7.55%) |
Oct 01, 2002 | 13.24 | 13.90 | 12.98 | 13.65 | 22,928,926 | +0.52(+3.95%) |
Sep 30, 2002 | 12.69 | 13.48 | 12.35 | 13.13 | 28,694,644 | +0.45(+3.54%) |
Sep 27, 2002 | 13.32 | 13.65 | 12.62 | 12.68 | 20,370,082 | -0.64(-4.83%) |
Sep 26, 2002 | 13.06 | 13.63 | 13.00 | 13.32 | 23,821,846 | +0.26(+2.01%) |
Sep 25, 2002 | 13.16 | 13.34 | 12.67 | 13.06 | 23,565,382 | +0.17(+1.34%) |
Sep 24, 2002 | 13.31 | 13.34 | 12.79 | 12.89 | 27,389,330 | -0.42(-3.17%) |
Sep 23, 2002 | 13.52 | 13.69 | 13.14 | 13.31 | 19,981,120 | -0.64(-4.61%) |
Sep 20, 2002 | 13.91 | 14.17 | 13.76 | 13.95 | 23,977,778 | +0.21(+1.56%) |
Sep 19, 2002 | 13.83 | 14.06 | 13.48 | 13.74 | 26,977,946 | -0.39(-2.79%) |
Sep 18, 2002 | 13.18 | 14.23 | 13.00 | 14.13 | 66,746,356 | -0.77(-5.15%) |
Sep 17, 2002 | 15.35 | 15.49 | 14.75 | 14.90 | 14,876,304 | -0.11(-0.74%) |
Sep 16, 2002 | 14.93 | 15.14 | 14.70 | 15.01 | 14,622,879 | -0.23(-1.50%) |
Sep 13, 2002 | 15.22 | 15.55 | 15.04 | 15.24 | 15,660,303 | +0.02(+0.14%) |
Sep 12, 2002 | 15.82 | 15.83 | 15.11 | 15.22 | 16,928,442 | -0.67(-4.22%) |
Sep 11, 2002 | 16.60 | 16.60 | 15.83 | 15.89 | 10,054,567 | -0.12(-0.73%) |
Sep 10, 2002 | 16.52 | 16.54 | 15.72 | 16.00 | 16,303,702 | -0.30(-1.87%) |
Sep 09, 2002 | 16.04 | 16.52 | 15.26 | 16.31 | 34,251,920 | -0.22(-1.34%) |
Sep 06, 2002 | 17.31 | 17.37 | 16.52 | 16.53 | 16,101,917 | -0.13(-0.79%) |
Sep 05, 2002 | 17.03 | 17.24 | 16.58 | 16.66 | 16,093,816 | -0.89(-5.08%) |
Sep 04, 2002 | 17.12 | 17.80 | 16.76 | 17.55 | 14,419,936 | +0.44(+2.59%) |
Sep 03, 2002 | 17.73 | 17.74 | 17.11 | 17.11 | 15,922,407 | -1.14(-6.25%) |
Aug 30, 2002 | 18.15 | 18.83 | 18.04 | 18.25 | 10,984,951 | -0.14(-0.75%) |
Aug 29, 2002 | 17.91 | 18.52 | 17.74 | 18.39 | 10,028,096 | +0.22(+1.22%) |
Aug 28, 2002 | 18.25 | 18.49 | 18.00 | 18.17 | 11,546,768 | -0.32(-1.76%) |
Aug 27, 2002 | 18.67 | 18.94 | 18.11 | 18.49 | 14,018,100 | +0.18(+0.98%) |
Aug 26, 2002 | 17.80 | 18.49 | 17.73 | 18.31 | 12,592,148 | +0.54(+3.03%) |
Aug 23, 2002 | 18.18 | 18.27 | 17.56 | 17.77 | 13,233,234 | -0.68(-3.67%) |
Aug 22, 2002 | 18.25 | 18.63 | 17.74 | 18.45 | 17,309,448 | -0.13(-0.71%) |
Aug 21, 2002 | 18.32 | 18.67 | 17.96 | 18.58 | 13,230,775 | +0.24(+1.28%) |
Aug 20, 2002 | 18.67 | 18.74 | 18.18 | 18.35 | 13,624,799 | -0.46(-2.46%) |
Aug 19, 2002 | 17.27 | 18.91 | 17.17 | 18.81 | 18,856,182 | +1.62(+9.45%) |
Aug 16, 2002 | 17.14 | 17.32 | 16.72 | 17.19 | 14,000,453 | +0.05(+0.28%) |
Aug 15, 2002 | 17.37 | 17.68 | 16.67 | 17.14 | 19,629,478 | -0.24(-1.39%) |
Aug 14, 2002 | 16.87 | 17.38 | 16.16 | 17.38 | 22,197,580 | +0.51(+3.03%) |
Aug 13, 2002 | 17.25 | 17.82 | 16.80 | 16.87 | 15,946,564 | -0.73(-4.16%) |
Aug 12, 2002 | 17.84 | 17.84 | 17.29 | 17.60 | 14,100,695 | -0.62(-3.38%) |
Aug 09, 2002 | 17.70 | 18.53 | 17.47 | 18.22 | 17,373,962 | -0.02(-0.11%) |
Aug 08, 2002 | 17.49 | 18.25 | 17.16 | 18.24 | 24,583,712 | +1.62(+9.73%) |
Aug 07, 2002 | 16.88 | 16.97 | 16.02 | 16.62 | 15,500,465 | +0.27(+1.65%) |
Aug 06, 2002 | 16.25 | 17.03 | 16.07 | 16.35 | 20,980,646 | +0.90(+5.82%) |
Aug 05, 2002 | 15.82 | 16.18 | 15.28 | 15.45 | 20,944,050 | -1.04(-6.29%) |
Aug 02, 2002 | 16.96 | 17.21 | 16.09 | 16.49 | 19,453,006 | -0.81(-4.68%) |
Aug 01, 2002 | 17.26 | 17.48 | 16.76 | 17.30 | 18,133,660 | +0.04(+0.24%) |
Jul 31, 2002 | 17.14 | 17.35 | 16.67 | 17.26 | 19,948,428 | +0.05(+0.28%) |
Jul 30, 2002 | 17.01 | 17.63 | 16.45 | 17.21 | 23,219,526 | -0.15(-0.84%) |
Jul 29, 2002 | 16.42 | 17.44 | 16.07 | 17.35 | 26,549,786 | +1.97(+12.81%) |
Jul 26, 2002 | 16.04 | 16.11 | 14.55 | 15.38 | 26,109,906 | -0.07(-0.45%) |
Jul 25, 2002 | 16.42 | 17.63 | 14.52 | 15.45 | 47,977,540 | -0.66(-4.08%) |
Jul 24, 2002 | 13.14 | 16.38 | 12.60 | 16.11 | 67,723,896 | +2.23(+16.04%) |
Jul 23, 2002 | 16.35 | 16.61 | 13.69 | 13.88 | 64,959,936 | -3.07(-18.11%) |
Jul 22, 2002 | 17.95 | 18.42 | 16.88 | 16.95 | 24,164,954 | -1.09(-6.05%) |
Jul 19, 2002 | 18.35 | 18.80 | 17.87 | 18.04 | 17,749,616 | -0.76(-4.04%) |
Jul 18, 2002 | 19.08 | 19.50 | 18.60 | 18.80 | 14,161,303 | -0.65(-3.34%) |
Jul 17, 2002 | 20.06 | 20.64 | 19.03 | 19.45 | 23,194,646 | -0.25(-1.26%) |
Jul 16, 2002 | 19.98 | 20.39 | 19.65 | 19.70 | 21,533,640 | -1.09(-5.25%) |
Jul 15, 2002 | 20.46 | 20.80 | 19.66 | 20.80 | 16,719,280 | -0.09(-0.43%) |
Jul 12, 2002 | 21.26 | 21.40 | 20.52 | 20.89 | 10,893,822 | -0.25(-1.18%) |
Jul 11, 2002 | 20.74 | 21.36 | 20.22 | 21.13 | 16,763,832 | +0.29(+1.39%) |
Jul 10, 2002 | 21.85 | 21.95 | 20.78 | 20.84 | 12,813,028 | -0.77(-3.58%) |
Jul 09, 2002 | 22.30 | 22.64 | 21.60 | 21.62 | 10,270,528 | -0.70(-3.13%) |
Jul 08, 2002 | 22.53 | 22.78 | 21.98 | 22.32 | 10,972,656 | -0.21(-0.95%) |
Jul 05, 2002 | 21.78 | 22.61 | 21.53 | 22.53 | 6,671,800 | +1.13(+5.30%) |
Jul 04, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | +0.00(+0.00%) |
Jul 03, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | -0.19(-0.90%) |
Jul 02, 2002 | 21.45 | 21.80 | 20.74 | 21.59 | 17,617,696 | -0.09(-0.41%) |
Jul 01, 2002 | 23.22 | 23.28 | 21.67 | 21.68 | 14,583,679 | -1.77(-7.55%) |
Jun 28, 2002 | 22.57 | 23.45 | 22.50 | 23.45 | 11,326,034 | +0.83(+3.67%) |
Jun 27, 2002 | 22.16 | 22.81 | 21.71 | 22.62 | 14,069,740 | +0.85(+3.91%) |
Jun 26, 2002 | 21.26 | 22.11 | 20.84 | 21.77 | 27,660,980 | -1.00(-4.37%) |
Jun 25, 2002 | 23.02 | 23.75 | 22.61 | 22.77 | 10,071,925 | -0.17(-0.75%) |
Jun 24, 2002 | 22.30 | 23.44 | 21.88 | 22.94 | 14,719,938 | +0.13(+0.58%) |
Jun 21, 2002 | 22.68 | 23.26 | 22.67 | 22.81 | 17,869,530 | -0.27(-1.17%) |
Jun 20, 2002 | 23.92 | 23.92 | 22.82 | 23.08 | 12,380,816 | -0.85(-3.55%) |
Jun 19, 2002 | 23.99 | 24.30 | 23.68 | 23.93 | 9,312,227 | -0.28(-1.17%) |
Jun 18, 2002 | 24.53 | 24.67 | 24.04 | 24.21 | 10,954,140 | -0.32(-1.30%) |
Jun 17, 2002 | 23.23 | 24.54 | 23.21 | 24.53 | 14,819,457 | +1.71(+7.52%) |
Jun 14, 2002 | 22.36 | 23.15 | 21.60 | 22.81 | 14,169,403 | +0.23(+1.04%) |
Jun 13, 2002 | 22.90 | 23.12 | 22.47 | 22.58 | 8,738,693 | -0.35(-1.54%) |
Jun 12, 2002 | 22.71 | 23.03 | 21.94 | 22.93 | 13,859,565 | +0.17(+0.73%) |
Jun 11, 2002 | 23.49 | 23.91 | 22.67 | 22.77 | 9,438,795 | -0.66(-2.80%) |
Jun 10, 2002 | 23.26 | 23.57 | 22.94 | 23.42 | 8,008,938 | +0.13(+0.56%) |
Jun 07, 2002 | 22.64 | 23.50 | 22.47 | 23.29 | 13,416,359 | +0.00(+0.00%) |
Jun 06, 2002 | 24.11 | 24.13 | 23.09 | 23.29 | 10,841,025 | -0.70(-2.91%) |
Jun 05, 2002 | 23.95 | 24.30 | 23.66 | 23.99 | 10,506,162 | +0.03(+0.14%) |
Jun 04, 2002 | 24.13 | 24.65 | 23.56 | 23.95 | 13,604,259 | -0.01(-0.03%) |
Jun 03, 2002 | 24.89 | 25.06 | 23.90 | 23.96 | 10,596,712 | -0.89(-3.59%) |
May 31, 2002 | 24.89 | 25.41 | 24.80 | 24.85 | 11,230,565 | -0.04(-0.17%) |
May 30, 2002 | 25.23 | 25.43 | 24.23 | 24.89 | 13,498,954 | -0.66(-2.60%) |
May 29, 2002 | 25.65 | 25.92 | 25.37 | 25.56 | 7,794,567 | -0.16(-0.62%) |
May 28, 2002 | 26.10 | 26.20 | 25.54 | 25.72 | 7,074,214 | -0.41(-1.59%) |
May 27, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | +0.00(+0.00%) |
May 24, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | -0.39(-1.49%) |
May 23, 2002 | 25.97 | 26.73 | 25.95 | 26.53 | 9,000,797 | +0.56(+2.16%) |
May 22, 2002 | 25.94 | 26.06 | 25.47 | 25.97 | 7,571,084 | +0.03(+0.11%) |
May 21, 2002 | 26.22 | 26.72 | 25.79 | 25.94 | 9,139,950 | +0.04(+0.16%) |
May 20, 2002 | 26.13 | 26.22 | 25.77 | 25.90 | 6,001,496 | -0.44(-1.68%) |
May 17, 2002 | 26.27 | 26.79 | 25.99 | 26.34 | 10,751,921 | +0.19(+0.71%) |
May 16, 2002 | 25.61 | 26.27 | 25.46 | 26.15 | 8,387,774 | +0.60(+2.35%) |
May 15, 2002 | 25.75 | 26.23 | 25.51 | 25.55 | 12,608,204 | -0.44(-1.68%) |
May 14, 2002 | 25.51 | 26.08 | 25.39 | 25.99 | 12,195,809 | +0.86(+3.44%) |
May 13, 2002 | 24.44 | 25.19 | 24.27 | 25.12 | 8,405,566 | +0.87(+3.59%) |
May 10, 2002 | 24.85 | 24.89 | 24.20 | 24.25 | 7,915,783 | -0.48(-1.93%) |
May 09, 2002 | 25.06 | 25.29 | 24.54 | 24.73 | 11,881,776 | -0.79(-3.09%) |
May 08, 2002 | 25.23 | 25.68 | 24.89 | 25.52 | 14,753,208 | +1.58(+6.58%) |
May 07, 2002 | 24.16 | 24.57 | 23.94 | 23.94 | 12,546,584 | +0.16(+0.67%) |
May 06, 2002 | 24.85 | 24.85 | 23.67 | 23.78 | 9,144,289 | -0.88(-3.59%) |
May 03, 2002 | 25.10 | 25.17 | 24.21 | 24.67 | 10,303,074 | -0.39(-1.57%) |
May 02, 2002 | 24.54 | 25.08 | 24.54 | 25.06 | 11,109,349 | +0.52(+2.11%) |
May 01, 2002 | 24.50 | 24.78 | 23.78 | 24.54 | 9,465,411 | +0.28(+1.14%) |
Apr 30, 2002 | 23.99 | 24.85 | 23.75 | 24.27 | 14,295,393 | +0.53(+2.21%) |
Apr 29, 2002 | 24.47 | 24.51 | 23.51 | 23.74 | 12,394,991 | -0.45(-1.86%) |
Apr 26, 2002 | 24.71 | 24.78 | 24.04 | 24.19 | 10,886,011 | -0.03(-0.11%) |
Apr 25, 2002 | 24.47 | 24.58 | 23.77 | 24.22 | 15,823,756 | -0.59(-2.40%) |
Apr 24, 2002 | 25.37 | 25.37 | 24.80 | 24.81 | 10,638,516 | -0.49(-1.94%) |
Apr 23, 2002 | 25.36 | 25.48 | 25.03 | 25.30 | 10,679,886 | +0.00(+0.00%) |
Apr 22, 2002 | 25.77 | 25.85 | 25.18 | 25.30 | 11,649,325 | -0.80(-3.07%) |
Apr 19, 2002 | 25.92 | 26.24 | 25.79 | 26.10 | 9,615,701 | +0.35(+1.34%) |
Apr 18, 2002 | 25.59 | 26.04 | 25.14 | 25.76 | 14,702,002 | -0.01(-0.03%) |
Apr 17, 2002 | 24.85 | 25.98 | 24.72 | 25.77 | 27,998,592 | +1.31(+5.34%) |
Apr 16, 2002 | 24.16 | 24.54 | 23.73 | 24.46 | 20,659,234 | +0.68(+2.85%) |
Apr 15, 2002 | 24.54 | 24.61 | 23.68 | 23.78 | 16,147,192 | +0.08(+0.35%) |
Apr 12, 2002 | 23.30 | 23.75 | 23.23 | 23.70 | 9,747,187 | +0.57(+2.45%) |
Apr 11, 2002 | 24.06 | 24.18 | 22.88 | 23.13 | 17,529,026 | -1.09(-4.51%) |
Apr 10, 2002 | 24.33 | 24.47 | 23.85 | 24.22 | 13,977,888 | -0.10(-0.43%) |
Apr 09, 2002 | 24.20 | 24.51 | 24.09 | 24.33 | 8,010,095 | +0.15(+0.60%) |
Apr 08, 2002 | 23.88 | 24.33 | 23.68 | 24.18 | 8,296,066 | +0.08(+0.34%) |
Apr 05, 2002 | 23.93 | 24.38 | 23.93 | 24.10 | 8,678,230 | +0.29(+1.22%) |
Apr 04, 2002 | 24.09 | 24.33 | 23.59 | 23.81 | 9,873,611 | -0.39(-1.63%) |
Apr 03, 2002 | 24.33 | 24.45 | 23.91 | 24.20 | 8,648,143 | -0.21(-0.85%) |
Apr 02, 2002 | 24.46 | 24.68 | 24.33 | 24.41 | 7,415,876 | -0.21(-0.84%) |
Apr 01, 2002 | 24.65 | 24.85 | 24.20 | 24.62 | 6,637,229 | -0.03(-0.11%) |
Mar 29, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.00(+0.00%) |
Mar 28, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.10(+0.42%) |
Mar 27, 2002 | 24.33 | 24.88 | 24.30 | 24.54 | 9,461,795 | +0.24(+1.00%) |
Mar 26, 2002 | 24.33 | 24.94 | 24.27 | 24.30 | 14,146,693 | +0.14(+0.57%) |
Mar 25, 2002 | 24.33 | 24.97 | 24.16 | 24.16 | 12,215,482 | -0.17(-0.71%) |
Mar 22, 2002 | 24.06 | 24.57 | 23.85 | 24.33 | 10,381,040 | +0.28(+1.18%) |
Mar 21, 2002 | 24.33 | 24.38 | 23.64 | 24.05 | 9,372,980 | -0.28(-1.14%) |
Mar 20, 2002 | 24.68 | 24.69 | 24.30 | 24.33 | 12,237,613 | -0.62(-2.49%) |
Mar 19, 2002 | 24.71 | 24.95 | 24.58 | 24.95 | 11,015,182 | +0.52(+2.12%) |
Mar 18, 2002 | 24.89 | 25.16 | 24.24 | 24.43 | 12,499,283 | -0.46(-1.86%) |
Mar 15, 2002 | 24.28 | 24.94 | 24.09 | 24.89 | 16,818,076 | +0.62(+2.56%) |
Mar 14, 2002 | 24.20 | 24.50 | 23.99 | 24.27 | 11,679,556 | -0.18(-0.74%) |
Mar 13, 2002 | 24.89 | 25.13 | 24.16 | 24.45 | 14,650,941 | -0.61(-2.43%) |
Mar 12, 2002 | 24.89 | 25.20 | 24.45 | 25.06 | 19,290,854 | -0.03(-0.14%) |
Mar 11, 2002 | 24.54 | 25.23 | 24.22 | 25.10 | 23,878,404 | +1.08(+4.49%) |
Mar 08, 2002 | 24.02 | 24.18 | 23.62 | 24.02 | 16,954,334 | +0.48(+2.03%) |
Mar 07, 2002 | 23.82 | 24.09 | 23.30 | 23.54 | 17,491,272 | +0.00(+0.00%) |
Mar 06, 2002 | 23.16 | 23.80 | 22.93 | 23.54 | 21,762,330 | +1.06(+4.74%) |
Mar 05, 2002 | 22.48 | 23.42 | 22.34 | 22.48 | 24,253,190 | +0.01(+0.03%) |
Mar 04, 2002 | 20.91 | 22.57 | 20.74 | 22.47 | 24,092,194 | +1.96(+9.57%) |