Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.48 | 16.71 | 16.40 | 16.46 | 14,348,511 | -0.02(-0.13%) |
Feb 27, 2003 | 16.35 | 16.49 | 16.21 | 16.48 | 14,687,795 | +0.27(+1.65%) |
Feb 26, 2003 | 16.27 | 16.39 | 16.21 | 16.21 | 14,544,803 | +0.01(+0.05%) |
Feb 25, 2003 | 15.76 | 16.22 | 15.67 | 16.21 | 19,555,394 | +0.34(+2.15%) |
Feb 24, 2003 | 15.97 | 15.98 | 15.84 | 15.86 | 13,663,840 | -0.16(-1.01%) |
Feb 21, 2003 | 15.87 | 16.07 | 15.83 | 16.03 | 17,701,664 | +0.26(+1.65%) |
Feb 20, 2003 | 16.01 | 16.01 | 15.76 | 15.77 | 11,553,710 | -0.20(-1.25%) |
Feb 19, 2003 | 16.07 | 16.17 | 15.86 | 15.97 | 13,254,822 | -0.21(-1.29%) |
Feb 18, 2003 | 16.23 | 16.28 | 16.00 | 16.18 | 12,717,604 | -0.07(-0.42%) |
Feb 14, 2003 | 15.96 | 16.24 | 15.89 | 16.24 | 12,768,790 | +0.29(+1.79%) |
Feb 13, 2003 | 15.83 | 16.01 | 15.69 | 15.96 | 10,939,008 | +0.03(+0.16%) |
Feb 12, 2003 | 15.99 | 16.12 | 15.89 | 15.93 | 8,600,185 | -0.06(-0.37%) |
Feb 11, 2003 | 16.26 | 16.34 | 15.86 | 15.99 | 12,061,108 | -0.23(-1.42%) |
Feb 10, 2003 | 16.04 | 16.31 | 15.98 | 16.22 | 12,611,240 | +0.20(+1.25%) |
Feb 07, 2003 | 16.08 | 16.34 | 15.84 | 16.02 | 19,013,246 | +0.04(+0.24%) |
Feb 06, 2003 | 16.10 | 16.18 | 15.91 | 15.98 | 11,125,203 | -0.22(-1.37%) |
Feb 05, 2003 | 16.24 | 16.35 | 16.07 | 16.21 | 11,608,887 | +0.00(+0.03%) |
Feb 04, 2003 | 16.35 | 16.37 | 16.03 | 16.20 | 14,173,587 | -0.15(-0.91%) |
Feb 03, 2003 | 16.22 | 16.39 | 16.10 | 16.35 | 13,575,087 | +0.22(+1.37%) |
Jan 31, 2003 | 15.75 | 16.13 | 15.75 | 16.13 | 16,471,086 | +0.43(+2.77%) |
Jan 30, 2003 | 15.84 | 15.95 | 15.63 | 15.69 | 21,930,142 | -0.08(-0.49%) |
Jan 29, 2003 | 15.55 | 15.98 | 15.20 | 15.77 | 61,532,128 | -0.57(-3.52%) |
Jan 28, 2003 | 16.12 | 16.38 | 16.10 | 16.35 | 21,244,766 | -0.11(-0.70%) |
Jan 27, 2003 | 16.57 | 16.65 | 16.29 | 16.46 | 17,391,260 | -0.11(-0.64%) |
Jan 24, 2003 | 16.93 | 16.93 | 16.53 | 16.57 | 15,599,516 | -0.28(-1.64%) |
Jan 23, 2003 | 17.30 | 17.41 | 16.82 | 16.84 | 23,544,144 | -0.55(-3.13%) |
Jan 22, 2003 | 17.62 | 17.67 | 17.37 | 17.39 | 15,393,128 | -0.19(-1.09%) |
Jan 21, 2003 | 17.85 | 17.93 | 17.48 | 17.58 | 14,538,698 | -0.26(-1.48%) |
Jan 17, 2003 | 17.77 | 17.85 | 17.65 | 17.85 | 15,774,675 | +0.08(+0.43%) |
Jan 16, 2003 | 17.62 | 17.79 | 17.55 | 17.77 | 11,441,241 | +0.26(+1.46%) |
Jan 15, 2003 | 17.82 | 17.82 | 17.38 | 17.51 | 18,492,932 | -0.10(-0.56%) |
Jan 14, 2003 | 17.71 | 17.72 | 17.46 | 17.61 | 16,402,056 | -0.01(-0.07%) |
Jan 13, 2003 | 17.76 | 17.77 | 17.55 | 17.62 | 14,560,534 | +0.08(+0.44%) |
Jan 10, 2003 | 17.71 | 17.74 | 17.46 | 17.55 | 16,403,464 | -0.08(-0.44%) |
Jan 09, 2003 | 17.44 | 17.67 | 17.37 | 17.62 | 16,484,705 | +0.37(+2.15%) |
Jan 08, 2003 | 17.52 | 17.63 | 17.14 | 17.25 | 21,912,766 | -0.26(-1.51%) |
Jan 07, 2003 | 17.25 | 17.55 | 17.11 | 17.52 | 41,987,768 | +0.69(+4.10%) |
Jan 06, 2003 | 16.61 | 16.90 | 16.09 | 16.83 | 55,066,024 | -0.12(-0.73%) |
Jan 03, 2003 | 17.29 | 17.44 | 16.83 | 16.95 | 27,048,740 | -0.23(-1.36%) |
Jan 02, 2003 | 17.27 | 17.42 | 17.16 | 17.18 | 22,602,134 | -0.08(-0.44%) |
Dec 31, 2002 | 17.63 | 17.63 | 16.98 | 17.26 | 22,207,674 | -0.37(-2.08%) |
Dec 30, 2002 | 17.60 | 17.80 | 17.57 | 17.63 | 12,560,524 | +0.03(+0.17%) |
Dec 27, 2002 | 17.65 | 17.82 | 17.56 | 17.60 | 9,868,564 | -0.20(-1.15%) |
Dec 26, 2002 | 17.87 | 17.96 | 17.76 | 17.80 | 8,316,079 | +0.14(+0.77%) |
Dec 24, 2002 | 17.55 | 17.87 | 17.55 | 17.67 | 6,884,280 | +0.03(+0.19%) |
Dec 23, 2002 | 17.64 | 17.83 | 17.58 | 17.63 | 18,466,400 | +0.12(+0.68%) |
Dec 20, 2002 | 17.35 | 17.59 | 17.24 | 17.51 | 79,705,032 | +0.16(+0.93%) |
Dec 19, 2002 | 17.70 | 17.89 | 17.23 | 17.35 | 27,540,408 | -0.25(-1.43%) |
Dec 18, 2002 | 17.55 | 17.79 | 17.50 | 17.60 | 25,261,458 | +0.06(+0.32%) |
Dec 17, 2002 | 17.56 | 17.79 | 17.47 | 17.55 | 13,881,498 | -0.12(-0.70%) |
Dec 16, 2002 | 17.48 | 17.79 | 17.47 | 17.67 | 16,396,890 | +0.22(+1.24%) |
Dec 13, 2002 | 17.38 | 17.64 | 17.37 | 17.45 | 18,560,084 | +0.08(+0.47%) |
Dec 12, 2002 | 17.31 | 17.62 | 17.27 | 17.37 | 13,886,898 | -0.02(-0.10%) |
Dec 11, 2002 | 17.47 | 17.65 | 17.27 | 17.39 | 15,931,285 | -0.08(-0.44%) |
Dec 10, 2002 | 17.18 | 17.50 | 17.14 | 17.47 | 18,150,362 | +0.40(+2.37%) |
Dec 09, 2002 | 17.16 | 17.23 | 16.93 | 17.06 | 18,691,338 | +0.05(+0.28%) |
Dec 06, 2002 | 16.70 | 17.11 | 16.63 | 17.01 | 17,455,360 | +0.25(+1.50%) |
Dec 05, 2002 | 17.01 | 17.01 | 16.67 | 16.76 | 14,346,868 | -0.10(-0.61%) |
Dec 04, 2002 | 16.52 | 16.98 | 16.40 | 16.87 | 33,908,600 | +0.55(+3.34%) |
Dec 03, 2002 | 16.18 | 16.48 | 16.14 | 16.32 | 19,341,962 | +0.14(+0.84%) |
Dec 02, 2002 | 16.27 | 16.31 | 16.06 | 16.18 | 20,322,714 | +0.12(+0.74%) |
Nov 29, 2002 | 16.21 | 16.22 | 16.06 | 16.06 | 14,770,913 | +0.03(+0.21%) |
Nov 27, 2002 | 16.23 | 16.23 | 15.97 | 16.03 | 18,306,502 | +0.06(+0.37%) |
Nov 26, 2002 | 16.01 | 16.21 | 15.91 | 15.97 | 19,910,878 | -0.03(-0.19%) |
Nov 25, 2002 | 15.81 | 16.08 | 15.80 | 16.00 | 22,835,758 | +0.20(+1.29%) |
Nov 22, 2002 | 15.83 | 15.93 | 15.76 | 15.80 | 29,194,794 | -0.14(-0.85%) |
Nov 21, 2002 | 16.05 | 16.26 | 15.89 | 15.93 | 29,360,092 | -0.18(-1.11%) |
Nov 20, 2002 | 16.14 | 16.25 | 16.01 | 16.11 | 19,585,682 | -0.12(-0.71%) |
Nov 19, 2002 | 16.18 | 16.44 | 16.18 | 16.23 | 16,912,742 | -0.04(-0.26%) |
Nov 18, 2002 | 16.29 | 16.40 | 16.16 | 16.27 | 19,408,410 | +0.06(+0.37%) |
Nov 15, 2002 | 16.33 | 16.43 | 16.18 | 16.21 | 20,929,668 | -0.23(-1.37%) |
Nov 14, 2002 | 16.29 | 16.57 | 16.10 | 16.44 | 28,096,644 | +0.14(+0.89%) |
Nov 13, 2002 | 15.90 | 16.35 | 15.89 | 16.29 | 59,611,712 | +0.52(+3.29%) |
Nov 12, 2002 | 18.27 | 18.31 | 15.72 | 15.77 | 97,840,600 | -2.53(-13.84%) |
Nov 11, 2002 | 18.20 | 18.57 | 18.19 | 18.31 | 11,905,907 | +0.10(+0.56%) |
Nov 08, 2002 | 18.44 | 18.50 | 18.02 | 18.20 | 13,155,268 | -0.14(-0.74%) |
Nov 07, 2002 | 18.31 | 18.59 | 18.20 | 18.34 | 17,640,616 | +0.14(+0.75%) |
Nov 06, 2002 | 18.31 | 18.39 | 18.02 | 18.20 | 20,150,608 | +0.03(+0.14%) |
Nov 05, 2002 | 17.78 | 18.25 | 17.76 | 18.18 | 14,919,775 | +0.40(+2.25%) |
Nov 04, 2002 | 18.07 | 18.31 | 17.74 | 17.78 | 14,822,569 | -0.29(-1.58%) |
Nov 01, 2002 | 17.32 | 18.23 | 17.20 | 18.06 | 17,624,884 | +0.71(+4.07%) |
Oct 31, 2002 | 17.46 | 17.72 | 17.33 | 17.36 | 22,093,562 | -0.25(-1.43%) |
Oct 30, 2002 | 17.80 | 17.87 | 17.50 | 17.61 | 14,659,149 | -0.30(-1.69%) |
Oct 29, 2002 | 17.84 | 18.07 | 17.51 | 17.91 | 15,115,362 | +0.17(+0.98%) |
Oct 28, 2002 | 18.25 | 18.29 | 17.67 | 17.73 | 17,003,608 | -0.41(-2.25%) |
Oct 25, 2002 | 18.27 | 18.33 | 18.02 | 18.14 | 14,026,368 | -0.13(-0.70%) |
Oct 24, 2002 | 18.40 | 18.71 | 18.21 | 18.27 | 19,530,740 | +0.01(+0.05%) |
Oct 23, 2002 | 18.36 | 18.78 | 18.06 | 18.26 | 20,332,340 | -0.09(-0.46%) |
Oct 22, 2002 | 18.10 | 18.39 | 18.00 | 18.35 | 19,325,526 | +0.25(+1.39%) |
Oct 21, 2002 | 17.13 | 18.26 | 17.08 | 18.10 | 20,475,098 | +1.04(+6.12%) |
Oct 18, 2002 | 17.16 | 17.27 | 17.02 | 17.05 | 19,137,688 | -0.11(-0.65%) |
Oct 17, 2002 | 17.08 | 17.27 | 16.96 | 17.16 | 20,115,858 | +0.72(+4.40%) |
Oct 16, 2002 | 17.10 | 17.25 | 16.44 | 16.44 | 18,799,344 | -0.60(-3.55%) |
Oct 15, 2002 | 17.42 | 17.44 | 16.82 | 17.04 | 27,195,490 | +0.74(+4.52%) |
Oct 14, 2002 | 15.76 | 16.38 | 15.70 | 16.31 | 11,878,905 | +0.55(+3.46%) |
Oct 11, 2002 | 15.67 | 15.93 | 15.46 | 15.76 | 21,105,532 | +0.36(+2.32%) |
Oct 10, 2002 | 15.65 | 15.71 | 15.08 | 15.40 | 26,931,106 | -0.20(-1.26%) |
Oct 09, 2002 | 15.57 | 15.94 | 15.50 | 15.60 | 34,921,756 | +0.17(+1.13%) |
Oct 08, 2002 | 16.08 | 16.18 | 15.36 | 15.43 | 36,875,744 | -1.01(-6.12%) |
Oct 07, 2002 | 15.69 | 16.44 | 15.67 | 16.43 | 42,022,988 | +0.85(+5.44%) |
Oct 04, 2002 | 16.97 | 17.28 | 15.44 | 15.58 | 60,239,564 | -1.24(-7.37%) |
Oct 03, 2002 | 16.81 | 17.15 | 16.78 | 16.82 | 18,789,718 | +0.01(+0.05%) |
Oct 02, 2002 | 17.31 | 17.32 | 16.80 | 16.81 | 19,856,640 | -0.52(-3.02%) |
Oct 01, 2002 | 16.73 | 17.35 | 16.62 | 17.34 | 28,674,012 | +0.81(+4.92%) |
Sep 30, 2002 | 16.18 | 16.98 | 16.12 | 16.52 | 30,871,254 | +0.40(+2.48%) |
Sep 27, 2002 | 16.17 | 16.44 | 15.98 | 16.12 | 70,621,632 | -2.07(-11.40%) |
Sep 26, 2002 | 17.77 | 18.52 | 17.04 | 18.20 | 23,346,914 | +0.53(+3.01%) |
Sep 25, 2002 | 18.30 | 18.30 | 17.29 | 17.67 | 42,477,556 | -0.52(-2.88%) |
Sep 24, 2002 | 18.33 | 18.46 | 18.14 | 18.19 | 19,661,288 | -0.19(-1.02%) |
Sep 23, 2002 | 18.16 | 18.49 | 18.10 | 18.38 | 19,864,388 | +0.20(+1.08%) |
Sep 20, 2002 | 18.74 | 18.79 | 18.12 | 18.18 | 55,590,560 | -0.86(-4.50%) |
Sep 19, 2002 | 19.66 | 19.74 | 19.04 | 19.04 | 25,539,458 | -1.01(-5.04%) |
Sep 18, 2002 | 19.91 | 20.33 | 19.91 | 20.05 | 13,514,743 | +0.24(+1.23%) |
Sep 17, 2002 | 20.44 | 20.52 | 19.76 | 19.80 | 15,696,957 | -0.39(-1.92%) |
Sep 16, 2002 | 19.72 | 20.36 | 19.68 | 20.19 | 15,952,887 | +0.47(+2.40%) |
Sep 13, 2002 | 19.77 | 20.01 | 19.55 | 19.72 | 17,023,800 | -0.05(-0.26%) |
Sep 12, 2002 | 20.09 | 20.38 | 19.74 | 19.77 | 16,243,802 | -0.61(-3.01%) |
Sep 11, 2002 | 20.63 | 20.64 | 20.23 | 20.38 | 12,016,497 | +0.14(+0.72%) |
Sep 10, 2002 | 20.46 | 20.54 | 20.11 | 20.24 | 17,427,418 | -0.25(-1.21%) |
Sep 09, 2002 | 19.81 | 20.58 | 19.81 | 20.49 | 23,167,998 | +0.68(+3.42%) |
Sep 06, 2002 | 20.12 | 20.13 | 19.42 | 19.81 | 42,223,036 | -0.70(-3.43%) |
Sep 05, 2002 | 20.26 | 20.78 | 20.24 | 20.51 | 18,561,494 | +0.15(+0.75%) |
Sep 04, 2002 | 21.09 | 21.17 | 20.19 | 20.36 | 31,987,954 | -0.73(-3.45%) |
Sep 03, 2002 | 21.29 | 21.47 | 21.07 | 21.09 | 17,434,228 | -0.21(-0.98%) |
Aug 30, 2002 | 21.08 | 21.71 | 21.01 | 21.29 | 13,647,874 | +0.24(+1.15%) |
Aug 29, 2002 | 21.02 | 21.27 | 20.92 | 21.05 | 13,233,455 | +0.05(+0.24%) |
Aug 28, 2002 | 20.46 | 21.16 | 20.41 | 21.00 | 17,696,498 | +0.60(+2.94%) |
Aug 27, 2002 | 20.44 | 20.70 | 20.29 | 20.40 | 13,707,747 | +0.14(+0.67%) |
Aug 26, 2002 | 20.23 | 20.39 | 20.01 | 20.26 | 20,433,304 | +0.01(+0.06%) |
Aug 23, 2002 | 20.86 | 21.00 | 20.23 | 20.25 | 30,875,714 | -1.11(-5.18%) |
Aug 22, 2002 | 21.36 | 21.80 | 21.10 | 21.36 | 19,462,884 | -0.19(-0.89%) |
Aug 21, 2002 | 21.87 | 21.95 | 21.06 | 21.55 | 19,916,748 | -0.47(-2.13%) |
Aug 20, 2002 | 21.77 | 22.15 | 21.72 | 22.02 | 11,098,201 | -0.06(-0.29%) |
Aug 19, 2002 | 21.59 | 22.10 | 21.58 | 22.08 | 12,470,596 | +0.38(+1.77%) |
Aug 16, 2002 | 21.64 | 21.80 | 21.52 | 21.70 | 11,649,273 | +0.02(+0.08%) |
Aug 15, 2002 | 21.81 | 21.96 | 21.51 | 21.68 | 18,133,222 | -0.19(-0.88%) |
Aug 14, 2002 | 21.02 | 21.92 | 20.97 | 21.87 | 18,160,694 | +0.86(+4.07%) |
Aug 13, 2002 | 20.93 | 21.36 | 20.93 | 21.02 | 12,171,933 | +0.00(+0.00%) |
Aug 12, 2002 | 21.10 | 21.10 | 20.89 | 21.02 | 10,645,746 | -0.08(-0.38%) |
Aug 09, 2002 | 20.87 | 21.25 | 20.76 | 21.10 | 12,080,597 | +0.15(+0.71%) |
Aug 08, 2002 | 20.46 | 20.95 | 20.40 | 20.95 | 14,498,078 | +0.57(+2.80%) |
Aug 07, 2002 | 20.61 | 20.72 | 20.03 | 20.38 | 16,586,372 | -0.17(-0.85%) |
Aug 06, 2002 | 20.66 | 20.79 | 20.43 | 20.55 | 24,604,726 | +0.32(+1.60%) |
Aug 05, 2002 | 19.31 | 20.51 | 19.28 | 20.23 | 33,012,612 | +0.98(+5.07%) |
Aug 02, 2002 | 19.38 | 19.90 | 19.06 | 19.25 | 19,858,518 | +0.04(+0.20%) |
Aug 01, 2002 | 19.59 | 19.67 | 19.12 | 19.22 | 21,347,842 | -0.40(-2.02%) |
Jul 31, 2002 | 19.92 | 20.05 | 19.45 | 19.61 | 23,404,908 | -0.30(-1.52%) |
Jul 30, 2002 | 20.00 | 20.01 | 19.72 | 19.91 | 15,683,339 | -0.19(-0.93%) |
Jul 29, 2002 | 19.91 | 20.10 | 19.55 | 20.10 | 20,182,774 | +0.38(+1.94%) |
Jul 26, 2002 | 19.08 | 19.80 | 19.08 | 19.72 | 16,152,935 | +0.57(+3.00%) |
Jul 25, 2002 | 19.15 | 19.42 | 18.90 | 19.14 | 27,388,728 | +0.12(+0.65%) |
Jul 24, 2002 | 18.44 | 19.14 | 18.44 | 19.02 | 29,711,116 | +0.20(+1.04%) |
Jul 23, 2002 | 17.99 | 19.04 | 17.98 | 18.82 | 33,406,604 | +0.92(+5.11%) |
Jul 22, 2002 | 17.89 | 18.36 | 17.72 | 17.91 | 27,892,604 | +0.15(+0.86%) |
Jul 19, 2002 | 18.08 | 18.31 | 17.52 | 17.76 | 23,551,658 | -0.32(-1.79%) |
Jul 18, 2002 | 18.79 | 18.79 | 17.98 | 18.08 | 27,592,532 | -0.71(-3.78%) |
Jul 17, 2002 | 18.51 | 18.93 | 18.40 | 18.79 | 23,097,324 | +0.69(+3.84%) |
Jul 16, 2002 | 17.98 | 18.30 | 17.67 | 18.10 | 23,782,698 | +0.04(+0.21%) |
Jul 15, 2002 | 18.15 | 18.44 | 17.16 | 18.06 | 26,247,844 | -0.22(-1.21%) |
Jul 12, 2002 | 18.81 | 18.89 | 18.10 | 18.28 | 18,247,568 | -0.46(-2.45%) |
Jul 11, 2002 | 19.17 | 19.23 | 18.53 | 18.74 | 23,966,076 | -0.50(-2.59%) |
Jul 10, 2002 | 19.89 | 19.89 | 19.17 | 19.24 | 22,571,610 | -0.65(-3.26%) |
Jul 09, 2002 | 20.03 | 20.12 | 19.83 | 19.89 | 23,131,368 | -0.30(-1.50%) |
Jul 08, 2002 | 19.78 | 20.28 | 19.77 | 20.19 | 25,097,802 | +0.51(+2.58%) |
Jul 05, 2002 | 19.59 | 19.69 | 19.29 | 19.68 | 9,801,177 | +0.40(+2.08%) |
Jul 04, 2002 | 19.68 | 19.71 | 19.24 | 19.28 | 25,303,016 | +0.00(+0.00%) |
Jul 03, 2002 | 19.68 | 19.71 | 19.24 | 19.28 | 25,303,016 | -0.18(-0.94%) |
Jul 02, 2002 | 19.34 | 19.59 | 19.22 | 19.46 | 33,769,836 | +0.32(+1.65%) |
Jul 01, 2002 | 18.55 | 19.37 | 18.55 | 19.15 | 39,270,216 | +0.55(+2.93%) |
Jun 28, 2002 | 18.43 | 18.84 | 18.41 | 18.60 | 50,886,616 | +0.35(+1.89%) |
Jun 27, 2002 | 19.31 | 19.80 | 17.18 | 18.26 | 64,029,676 | -0.91(-4.73%) |
Jun 26, 2002 | 19.38 | 19.42 | 18.31 | 19.17 | 84,646,824 | -0.66(-3.33%) |
Jun 25, 2002 | 20.95 | 21.15 | 19.73 | 19.83 | 55,875,608 | -0.96(-4.61%) |
Jun 24, 2002 | 22.05 | 22.19 | 20.40 | 20.78 | 57,549,716 | -1.64(-7.31%) |
Jun 21, 2002 | 23.03 | 23.28 | 22.40 | 22.42 | 33,076,946 | -0.92(-3.92%) |
Jun 20, 2002 | 23.41 | 23.45 | 23.34 | 23.34 | 12,447,821 | -0.06(-0.25%) |
Jun 19, 2002 | 23.34 | 23.46 | 23.30 | 23.40 | 15,589,419 | +0.00(+0.00%) |
Jun 18, 2002 | 23.42 | 23.48 | 23.35 | 23.40 | 9,788,733 | +0.00(+0.00%) |
Jun 17, 2002 | 23.50 | 23.59 | 23.27 | 23.40 | 16,361,905 | -0.09(-0.36%) |
Jun 14, 2002 | 23.70 | 23.78 | 23.39 | 23.48 | 11,846,033 | -0.28(-1.16%) |
Jun 13, 2002 | 23.88 | 23.92 | 23.72 | 23.76 | 12,042,090 | -0.16(-0.68%) |
Jun 12, 2002 | 24.00 | 24.04 | 23.75 | 23.92 | 20,118,206 | -0.05(-0.21%) |
Jun 11, 2002 | 23.98 | 24.20 | 23.93 | 23.97 | 13,316,104 | +0.21(+0.88%) |
Jun 10, 2002 | 23.87 | 23.95 | 23.53 | 23.77 | 11,047,015 | -0.06(-0.23%) |
Jun 07, 2002 | 23.91 | 24.20 | 23.81 | 23.82 | 14,995,145 | -0.12(-0.48%) |
Jun 06, 2002 | 24.36 | 24.43 | 23.91 | 23.94 | 17,850,290 | -0.49(-2.02%) |
Jun 05, 2002 | 24.49 | 24.61 | 24.37 | 24.43 | 15,679,112 | -0.15(-0.62%) |
Jun 04, 2002 | 24.30 | 24.61 | 24.28 | 24.58 | 13,411,667 | +0.31(+1.26%) |
Jun 03, 2002 | 24.38 | 24.61 | 24.25 | 24.28 | 15,386,319 | -0.11(-0.44%) |
May 31, 2002 | 24.17 | 24.48 | 24.14 | 24.38 | 15,015,338 | +0.29(+1.18%) |
May 30, 2002 | 23.95 | 24.27 | 23.85 | 24.10 | 21,659,890 | +0.24(+1.02%) |
May 29, 2002 | 23.51 | 23.94 | 23.51 | 23.85 | 19,494,346 | +0.39(+1.65%) |
May 28, 2002 | 23.50 | 23.62 | 23.45 | 23.47 | 9,495,235 | -0.00(-0.02%) |
May 27, 2002 | 23.63 | 23.68 | 23.34 | 23.47 | 9,035,031 | +0.00(+0.00%) |
May 24, 2002 | 23.63 | 23.68 | 23.34 | 23.47 | 9,035,031 | -0.14(-0.61%) |
May 23, 2002 | 23.44 | 23.68 | 23.44 | 23.62 | 9,089,739 | +0.16(+0.69%) |
May 22, 2002 | 23.31 | 23.49 | 23.28 | 23.45 | 7,401,305 | +0.14(+0.62%) |
May 21, 2002 | 23.25 | 23.39 | 23.20 | 23.31 | 8,466,584 | +0.17(+0.72%) |
May 20, 2002 | 23.17 | 23.43 | 23.09 | 23.14 | 8,954,730 | -0.04(-0.18%) |
May 17, 2002 | 23.19 | 23.26 | 22.92 | 23.19 | 12,750,006 | +0.00(+0.00%) |
May 16, 2002 | 22.81 | 23.28 | 22.81 | 23.19 | 11,291,675 | +0.36(+1.59%) |
May 15, 2002 | 23.25 | 23.34 | 22.76 | 22.82 | 21,699,804 | -0.56(-2.40%) |
May 14, 2002 | 23.74 | 23.76 | 23.34 | 23.39 | 15,091,413 | -0.35(-1.49%) |
May 13, 2002 | 23.46 | 23.83 | 23.39 | 23.74 | 9,347,547 | +0.36(+1.53%) |
May 10, 2002 | 23.47 | 23.53 | 23.34 | 23.38 | 9,991,363 | -0.16(-0.67%) |
May 09, 2002 | 23.45 | 23.71 | 23.42 | 23.54 | 9,468,233 | +0.09(+0.38%) |
May 08, 2002 | 23.48 | 23.58 | 23.37 | 23.45 | 14,006,645 | -0.24(-1.01%) |
May 07, 2002 | 24.01 | 24.04 | 23.62 | 23.69 | 13,510,752 | -0.17(-0.70%) |
May 06, 2002 | 23.82 | 24.04 | 23.75 | 23.85 | 11,663,360 | +0.14(+0.59%) |
May 03, 2002 | 23.95 | 24.05 | 23.64 | 23.71 | 15,771,858 | -0.13(-0.55%) |
May 02, 2002 | 23.74 | 24.14 | 23.64 | 23.85 | 17,764,824 | +0.26(+1.10%) |
May 01, 2002 | 23.23 | 23.77 | 23.21 | 23.59 | 13,428,103 | +0.40(+1.75%) |
Apr 30, 2002 | 23.45 | 23.59 | 23.11 | 23.18 | 19,993,762 | -0.29(-1.22%) |
Apr 29, 2002 | 23.41 | 23.59 | 23.34 | 23.47 | 9,564,500 | +0.11(+0.47%) |
Apr 26, 2002 | 23.30 | 23.48 | 23.23 | 23.36 | 10,119,093 | -0.01(-0.04%) |
Apr 25, 2002 | 23.33 | 23.49 | 23.21 | 23.36 | 11,829,832 | +0.03(+0.15%) |
Apr 24, 2002 | 23.42 | 23.51 | 23.31 | 23.33 | 15,322,689 | -0.07(-0.31%) |
Apr 23, 2002 | 23.13 | 23.42 | 23.06 | 23.40 | 16,180,406 | +0.42(+1.82%) |
Apr 22, 2002 | 23.04 | 23.21 | 22.96 | 22.99 | 13,258,109 | +0.01(+0.06%) |
Apr 19, 2002 | 22.99 | 23.11 | 22.92 | 22.97 | 11,554,884 | +0.03(+0.15%) |
Apr 18, 2002 | 22.59 | 22.99 | 22.59 | 22.94 | 10,816,913 | +0.34(+1.49%) |
Apr 17, 2002 | 22.62 | 22.77 | 22.45 | 22.60 | 10,446,872 | -0.12(-0.54%) |
Apr 16, 2002 | 22.51 | 22.89 | 22.51 | 22.73 | 7,335,797 | +0.22(+0.96%) |
Apr 15, 2002 | 22.47 | 22.68 | 22.36 | 22.51 | 8,551,112 | -0.09(-0.38%) |
Apr 12, 2002 | 22.90 | 22.95 | 22.47 | 22.59 | 11,645,751 | -0.40(-1.72%) |
Apr 11, 2002 | 22.92 | 23.15 | 22.79 | 22.99 | 17,357,918 | +0.17(+0.77%) |
Apr 10, 2002 | 22.23 | 22.89 | 22.18 | 22.82 | 18,038,364 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.23 | 22.29 | 11,297,310 | +0.00(+0.02%) |
Apr 08, 2002 | 22.40 | 22.57 | 22.15 | 22.29 | 12,050,777 | -0.14(-0.63%) |
Apr 05, 2002 | 22.62 | 22.77 | 22.28 | 22.43 | 11,275,239 | -0.23(-1.00%) |
Apr 04, 2002 | 22.66 | 22.86 | 22.64 | 22.65 | 16,984,590 | -0.05(-0.21%) |
Apr 03, 2002 | 22.78 | 22.85 | 22.65 | 22.70 | 16,606,800 | +0.10(+0.45%) |
Apr 02, 2002 | 22.57 | 22.63 | 22.47 | 22.60 | 8,650,901 | -0.06(-0.26%) |
Apr 01, 2002 | 22.52 | 22.76 | 22.46 | 22.66 | 9,973,988 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | -0.39(-1.72%) |
Mar 27, 2002 | 22.59 | 22.85 | 22.58 | 22.82 | 11,898,159 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.73 | 22.26 | 22.67 | 16,681,231 | +0.54(+2.44%) |
Mar 25, 2002 | 22.39 | 22.52 | 22.11 | 22.13 | 17,098,936 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.94 | 22.59 | 22.78 | 11,535,396 | +0.08(+0.34%) |
Mar 21, 2002 | 22.16 | 22.79 | 22.16 | 22.70 | 18,342,896 | +0.55(+2.46%) |
Mar 20, 2002 | 22.02 | 22.19 | 21.89 | 22.16 | 9,903,549 | +0.05(+0.23%) |
Mar 19, 2002 | 21.85 | 22.25 | 21.83 | 22.11 | 10,430,905 | +0.11(+0.50%) |
Mar 18, 2002 | 22.21 | 22.32 | 21.95 | 22.00 | 9,961,779 | -0.27(-1.22%) |
Mar 15, 2002 | 22.17 | 22.33 | 22.15 | 22.27 | 20,998,464 | +0.16(+0.71%) |
Mar 14, 2002 | 22.38 | 22.38 | 22.10 | 22.11 | 8,838,035 | -0.18(-0.80%) |
Mar 13, 2002 | 22.40 | 22.46 | 22.17 | 22.29 | 9,959,431 | -0.20(-0.89%) |
Mar 12, 2002 | 22.44 | 22.51 | 22.17 | 22.49 | 21,651,906 | +0.10(+0.44%) |
Mar 11, 2002 | 22.44 | 22.52 | 21.97 | 22.39 | 23,499,532 | -0.29(-1.26%) |
Mar 08, 2002 | 23.05 | 23.20 | 22.55 | 22.68 | 14,262,106 | -0.29(-1.28%) |
Mar 07, 2002 | 22.61 | 23.04 | 22.55 | 22.97 | 14,909,209 | +0.26(+1.14%) |
Mar 06, 2002 | 22.42 | 22.74 | 22.42 | 22.71 | 9,845,084 | +0.14(+0.62%) |
Mar 05, 2002 | 22.52 | 22.67 | 22.47 | 22.57 | 14,772,557 | -0.05(-0.23%) |
Mar 04, 2002 | 22.91 | 22.97 | 22.49 | 22.62 | 15,705,410 | -0.28(-1.21%) |