Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.96 | 18.34 | 17.96 | 18.05 | 3,919,143 | +0.13(+0.74%) |
Feb 27, 2003 | 17.64 | 18.03 | 17.48 | 17.92 | 3,303,371 | +0.38(+2.15%) |
Feb 26, 2003 | 17.72 | 17.73 | 17.48 | 17.55 | 3,592,786 | -0.17(-0.97%) |
Feb 25, 2003 | 17.61 | 17.83 | 17.24 | 17.72 | 5,492,760 | -0.00(-0.03%) |
Feb 24, 2003 | 18.36 | 18.37 | 17.69 | 17.72 | 3,664,425 | -0.76(-4.11%) |
Feb 21, 2003 | 18.26 | 18.53 | 18.20 | 18.48 | 4,697,992 | +0.26(+1.43%) |
Feb 20, 2003 | 18.56 | 18.60 | 18.21 | 18.22 | 2,765,974 | -0.24(-1.30%) |
Feb 19, 2003 | 18.47 | 18.52 | 18.30 | 18.46 | 2,459,006 | -0.01(-0.08%) |
Feb 18, 2003 | 18.37 | 18.64 | 18.37 | 18.48 | 2,533,911 | +0.21(+1.15%) |
Feb 14, 2003 | 17.80 | 18.27 | 17.62 | 18.27 | 2,568,608 | +0.47(+2.62%) |
Feb 13, 2003 | 17.87 | 17.93 | 17.51 | 17.80 | 3,186,625 | -0.11(-0.60%) |
Feb 12, 2003 | 18.21 | 18.37 | 17.84 | 17.91 | 2,712,907 | -0.30(-1.64%) |
Feb 11, 2003 | 18.35 | 18.55 | 17.97 | 18.21 | 3,816,072 | -0.14(-0.75%) |
Feb 10, 2003 | 18.18 | 18.37 | 17.99 | 18.34 | 2,861,697 | +0.21(+1.16%) |
Feb 07, 2003 | 18.52 | 18.57 | 18.09 | 18.13 | 3,070,900 | -0.19(-1.02%) |
Feb 06, 2003 | 18.42 | 18.46 | 18.05 | 18.32 | 5,326,826 | -0.20(-1.08%) |
Feb 05, 2003 | 19.02 | 19.02 | 18.47 | 18.52 | 4,910,665 | -0.32(-1.69%) |
Feb 04, 2003 | 19.29 | 19.29 | 18.65 | 18.84 | 6,381,415 | -0.45(-2.31%) |
Feb 03, 2003 | 19.38 | 19.64 | 19.21 | 19.28 | 3,697,898 | -0.11(-0.58%) |
Jan 31, 2003 | 18.98 | 19.48 | 18.87 | 19.40 | 3,129,477 | +0.42(+2.22%) |
Jan 30, 2003 | 19.53 | 19.53 | 18.98 | 18.98 | 4,746,364 | -0.56(-2.86%) |
Jan 29, 2003 | 19.68 | 19.72 | 19.21 | 19.53 | 3,574,825 | -0.14(-0.70%) |
Jan 28, 2003 | 19.50 | 19.70 | 19.44 | 19.67 | 3,704,837 | +0.31(+1.62%) |
Jan 27, 2003 | 19.26 | 19.75 | 19.25 | 19.36 | 5,965,254 | -0.11(-0.58%) |
Jan 24, 2003 | 19.84 | 19.84 | 19.43 | 19.47 | 6,117,513 | -0.42(-2.12%) |
Jan 23, 2003 | 19.70 | 19.96 | 19.58 | 19.89 | 4,280,198 | +0.32(+1.65%) |
Jan 22, 2003 | 19.75 | 19.75 | 19.30 | 19.57 | 10,543,031 | -0.18(-0.89%) |
Jan 21, 2003 | 19.90 | 19.97 | 19.73 | 19.75 | 5,492,964 | -0.16(-0.79%) |
Jan 17, 2003 | 19.65 | 19.99 | 19.56 | 19.90 | 5,525,212 | +0.13(+0.64%) |
Jan 16, 2003 | 19.64 | 19.92 | 19.61 | 19.77 | 6,657,564 | +0.13(+0.65%) |
Jan 15, 2003 | 19.57 | 19.72 | 19.43 | 19.65 | 20,629,284 | +0.00(+0.00%) |
Jan 14, 2003 | 19.73 | 19.82 | 19.54 | 19.65 | 6,579,189 | -0.18(-0.91%) |
Jan 13, 2003 | 19.87 | 20.22 | 19.82 | 19.83 | 4,752,079 | +0.12(+0.60%) |
Jan 10, 2003 | 19.11 | 19.75 | 19.10 | 19.71 | 6,436,114 | +0.02(+0.10%) |
Jan 09, 2003 | 19.72 | 19.98 | 19.62 | 19.69 | 3,786,886 | +0.09(+0.47%) |
Jan 08, 2003 | 20.18 | 20.18 | 19.51 | 19.60 | 3,419,708 | -0.57(-2.84%) |
Jan 07, 2003 | 20.31 | 20.48 | 20.01 | 20.17 | 2,631,063 | -0.22(-1.08%) |
Jan 06, 2003 | 19.73 | 20.48 | 19.71 | 20.39 | 2,273,682 | +0.65(+3.30%) |
Jan 03, 2003 | 19.70 | 20.04 | 19.63 | 19.74 | 2,255,518 | -0.19(-0.96%) |
Jan 02, 2003 | 19.30 | 19.93 | 19.11 | 19.93 | 3,363,581 | +0.82(+4.31%) |
Dec 31, 2002 | 18.97 | 19.17 | 18.62 | 19.11 | 3,069,676 | -0.08(-0.43%) |
Dec 30, 2002 | 18.95 | 19.26 | 18.80 | 19.19 | 2,553,709 | +0.18(+0.93%) |
Dec 27, 2002 | 19.36 | 19.53 | 19.01 | 19.02 | 2,464,109 | -0.34(-1.75%) |
Dec 26, 2002 | 19.26 | 19.85 | 19.23 | 19.35 | 1,676,075 | +0.13(+0.66%) |
Dec 24, 2002 | 19.36 | 19.47 | 19.08 | 19.23 | 1,549,737 | -0.26(-1.33%) |
Dec 23, 2002 | 19.60 | 19.75 | 19.40 | 19.49 | 3,539,107 | -0.24(-1.19%) |
Dec 20, 2002 | 19.57 | 19.87 | 19.51 | 19.72 | 4,385,309 | +0.15(+0.78%) |
Dec 19, 2002 | 19.56 | 20.09 | 19.32 | 19.57 | 3,222,751 | -0.12(-0.60%) |
Dec 18, 2002 | 20.09 | 20.09 | 19.53 | 19.69 | 3,269,694 | -0.58(-2.88%) |
Dec 17, 2002 | 20.33 | 20.50 | 20.19 | 20.27 | 2,323,891 | -0.19(-0.91%) |
Dec 16, 2002 | 20.04 | 20.47 | 20.03 | 20.46 | 3,961,800 | +0.53(+2.66%) |
Dec 13, 2002 | 20.24 | 20.24 | 19.83 | 19.93 | 2,199,390 | -0.31(-1.53%) |
Dec 12, 2002 | 20.37 | 20.59 | 20.16 | 20.24 | 1,787,718 | -0.17(-0.82%) |
Dec 11, 2002 | 20.61 | 21.05 | 20.32 | 20.40 | 1,905,689 | -0.16(-0.79%) |
Dec 10, 2002 | 20.16 | 20.57 | 20.14 | 20.56 | 3,017,834 | +0.41(+2.02%) |
Dec 09, 2002 | 20.79 | 20.79 | 20.13 | 20.16 | 2,151,630 | -0.63(-3.04%) |
Dec 06, 2002 | 20.28 | 20.94 | 20.23 | 20.79 | 3,173,359 | +0.46(+2.24%) |
Dec 05, 2002 | 20.99 | 20.99 | 20.31 | 20.33 | 3,098,046 | -0.60(-2.86%) |
Dec 04, 2002 | 21.16 | 21.25 | 20.74 | 20.93 | 3,096,209 | -0.22(-1.04%) |
Dec 03, 2002 | 21.46 | 21.56 | 21.04 | 21.15 | 2,795,160 | -0.49(-2.24%) |
Dec 02, 2002 | 22.34 | 22.53 | 21.31 | 21.64 | 4,304,281 | -0.41(-1.87%) |
Nov 29, 2002 | 22.17 | 22.26 | 21.96 | 22.05 | 1,084,795 | -0.07(-0.33%) |
Nov 27, 2002 | 21.70 | 22.14 | 21.69 | 22.12 | 3,478,694 | +0.54(+2.50%) |
Nov 26, 2002 | 22.25 | 22.25 | 21.58 | 21.58 | 4,285,504 | -0.66(-2.97%) |
Nov 25, 2002 | 22.42 | 22.58 | 21.72 | 22.24 | 3,986,905 | -0.17(-0.77%) |
Nov 22, 2002 | 23.14 | 23.14 | 22.41 | 22.42 | 5,869,326 | -0.72(-3.09%) |
Nov 21, 2002 | 22.05 | 23.26 | 22.02 | 23.13 | 4,219,171 | +1.29(+5.92%) |
Nov 20, 2002 | 21.24 | 21.98 | 21.24 | 21.84 | 2,258,171 | +0.60(+2.81%) |
Nov 19, 2002 | 21.21 | 21.66 | 21.16 | 21.24 | 2,839,042 | +0.03(+0.14%) |
Nov 18, 2002 | 21.58 | 21.66 | 21.17 | 21.21 | 2,342,669 | -0.30(-1.41%) |
Nov 15, 2002 | 21.19 | 21.56 | 20.91 | 21.51 | 2,768,015 | +0.33(+1.55%) |
Nov 14, 2002 | 20.82 | 21.19 | 20.81 | 21.19 | 3,058,858 | +0.65(+3.15%) |
Nov 13, 2002 | 20.47 | 20.83 | 19.93 | 20.54 | 3,447,874 | +0.07(+0.34%) |
Nov 12, 2002 | 20.44 | 20.76 | 20.39 | 20.47 | 3,170,705 | +0.16(+0.77%) |
Nov 11, 2002 | 20.87 | 20.87 | 20.20 | 20.31 | 2,833,531 | -0.55(-2.65%) |
Nov 08, 2002 | 20.92 | 21.37 | 20.79 | 20.87 | 4,144,470 | -0.15(-0.72%) |
Nov 07, 2002 | 21.78 | 21.78 | 20.99 | 21.02 | 4,086,302 | -0.75(-3.47%) |
Nov 06, 2002 | 21.48 | 21.83 | 21.21 | 21.77 | 4,388,983 | +0.41(+1.93%) |
Nov 05, 2002 | 20.82 | 21.53 | 20.82 | 21.36 | 3,939,553 | +0.17(+0.79%) |
Nov 04, 2002 | 20.93 | 21.78 | 20.93 | 21.20 | 2,488,192 | +0.27(+1.29%) |
Nov 01, 2002 | 20.27 | 21.05 | 20.11 | 20.93 | 2,537,177 | +0.66(+3.24%) |
Oct 31, 2002 | 20.64 | 20.75 | 20.19 | 20.27 | 2,414,104 | -0.32(-1.55%) |
Oct 30, 2002 | 20.17 | 20.75 | 20.15 | 20.59 | 2,479,212 | +0.43(+2.11%) |
Oct 29, 2002 | 20.43 | 20.45 | 19.72 | 20.16 | 20,593,770 | -0.29(-1.44%) |
Oct 28, 2002 | 20.87 | 21.00 | 20.31 | 20.46 | 24,839,066 | -0.17(-0.81%) |
Oct 25, 2002 | 19.74 | 20.63 | 19.51 | 20.62 | 2,969,870 | +0.89(+4.49%) |
Oct 24, 2002 | 20.16 | 20.28 | 19.58 | 19.74 | 3,036,611 | -0.31(-1.56%) |
Oct 23, 2002 | 19.84 | 20.11 | 19.35 | 20.05 | 3,003,139 | +0.15(+0.76%) |
Oct 22, 2002 | 20.26 | 20.29 | 19.78 | 19.90 | 2,089,379 | -0.36(-1.79%) |
Oct 21, 2002 | 19.81 | 20.36 | 19.43 | 20.26 | 4,009,968 | +0.45(+2.28%) |
Oct 18, 2002 | 19.99 | 20.36 | 19.65 | 19.81 | 3,294,186 | -0.18(-0.88%) |
Oct 17, 2002 | 19.70 | 20.09 | 19.69 | 19.99 | 3,202,953 | +0.86(+4.51%) |
Oct 16, 2002 | 19.26 | 19.46 | 18.91 | 19.12 | 4,345,306 | -0.13(-0.69%) |
Oct 15, 2002 | 19.48 | 19.68 | 19.03 | 19.26 | 8,013,405 | +0.96(+5.25%) |
Oct 14, 2002 | 17.98 | 18.45 | 17.64 | 18.29 | 3,588,092 | +0.32(+1.77%) |
Oct 11, 2002 | 17.27 | 18.62 | 17.26 | 17.98 | 6,432,849 | +1.17(+6.97%) |
Oct 10, 2002 | 15.86 | 17.05 | 15.73 | 16.81 | 3,822,603 | +0.94(+5.93%) |
Oct 09, 2002 | 16.59 | 16.59 | 15.77 | 15.86 | 4,563,489 | -0.73(-4.40%) |
Oct 08, 2002 | 16.02 | 16.81 | 16.02 | 16.59 | 5,313,152 | +0.72(+4.50%) |
Oct 07, 2002 | 16.58 | 16.79 | 15.83 | 15.88 | 4,393,473 | -0.76(-4.56%) |
Oct 04, 2002 | 17.21 | 17.30 | 16.35 | 16.64 | 7,572,343 | -0.57(-3.30%) |
Oct 03, 2002 | 18.01 | 18.08 | 17.20 | 17.21 | 8,033,203 | -1.18(-6.40%) |
Oct 02, 2002 | 19.39 | 19.39 | 18.24 | 18.38 | 4,673,092 | -1.00(-5.16%) |
Oct 01, 2002 | 19.11 | 19.48 | 18.67 | 19.38 | 4,691,052 | +0.45(+2.38%) |
Sep 30, 2002 | 18.90 | 19.25 | 18.19 | 18.93 | 3,056,001 | +0.03(+0.18%) |
Sep 27, 2002 | 19.55 | 19.77 | 18.88 | 18.90 | 1,887,524 | -0.82(-4.17%) |
Sep 26, 2002 | 19.28 | 19.74 | 19.10 | 19.72 | 2,443,086 | +0.66(+3.44%) |
Sep 25, 2002 | 18.79 | 19.21 | 18.30 | 19.06 | 2,886,189 | +0.69(+3.73%) |
Sep 24, 2002 | 18.64 | 19.27 | 18.30 | 18.38 | 4,132,837 | -0.74(-3.87%) |
Sep 23, 2002 | 18.99 | 19.25 | 18.54 | 19.12 | 3,071,921 | +0.01(+0.05%) |
Sep 20, 2002 | 18.71 | 19.17 | 18.71 | 19.11 | 4,053,850 | +0.40(+2.15%) |
Sep 19, 2002 | 19.40 | 19.40 | 18.67 | 18.71 | 3,371,745 | -1.08(-5.45%) |
Sep 18, 2002 | 19.35 | 20.09 | 19.24 | 19.78 | 5,187,426 | +0.14(+0.72%) |
Sep 17, 2002 | 20.19 | 20.30 | 19.59 | 19.64 | 3,020,895 | -0.21(-1.06%) |
Sep 16, 2002 | 19.84 | 19.89 | 19.49 | 19.85 | 2,106,728 | -0.08(-0.39%) |
Sep 13, 2002 | 19.50 | 19.98 | 19.41 | 19.93 | 2,662,494 | +0.36(+1.83%) |
Sep 12, 2002 | 20.19 | 20.19 | 19.45 | 19.57 | 2,350,016 | -0.81(-3.99%) |
Sep 11, 2002 | 20.70 | 20.72 | 20.27 | 20.39 | 2,167,958 | +0.00(+0.02%) |
Sep 10, 2002 | 20.63 | 20.64 | 20.13 | 20.38 | 2,109,585 | -0.30(-1.45%) |
Sep 09, 2002 | 20.19 | 20.73 | 19.92 | 20.68 | 2,133,669 | +0.27(+1.32%) |
Sep 06, 2002 | 20.33 | 20.60 | 20.20 | 20.41 | 2,067,132 | +0.56(+2.84%) |
Sep 05, 2002 | 19.82 | 20.18 | 19.41 | 19.85 | 3,269,082 | -0.22(-1.10%) |
Sep 04, 2002 | 19.79 | 20.16 | 19.50 | 20.07 | 4,127,122 | +0.33(+1.69%) |
Sep 03, 2002 | 20.82 | 20.82 | 19.73 | 19.74 | 4,136,919 | -1.49(-7.02%) |
Aug 30, 2002 | 21.17 | 21.57 | 21.08 | 21.22 | 1,691,791 | +0.02(+0.12%) |
Aug 29, 2002 | 20.99 | 21.26 | 20.81 | 21.20 | 18,654,812 | -0.00(-0.02%) |
Aug 28, 2002 | 21.58 | 21.59 | 21.01 | 21.21 | 2,131,220 | -0.53(-2.46%) |
Aug 27, 2002 | 22.05 | 22.14 | 21.61 | 21.74 | 3,292,554 | -0.26(-1.18%) |
Aug 26, 2002 | 21.74 | 22.08 | 21.48 | 22.00 | 1,767,921 | +0.36(+1.65%) |
Aug 23, 2002 | 21.83 | 21.83 | 21.48 | 21.64 | 2,012,433 | -0.25(-1.14%) |
Aug 22, 2002 | 21.90 | 21.98 | 21.58 | 21.89 | 2,552,280 | +0.10(+0.45%) |
Aug 21, 2002 | 21.63 | 24.50 | 21.32 | 21.79 | 3,831,788 | +0.28(+1.32%) |
Aug 20, 2002 | 21.97 | 22.02 | 21.47 | 21.51 | 2,499,418 | -0.07(-0.34%) |
Aug 16, 2002 | 21.80 | 21.97 | 21.51 | 21.58 | 2,741,277 | -0.47(-2.11%) |
Aug 15, 2002 | 21.55 | 22.05 | 21.53 | 22.05 | 4,160,798 | +0.50(+2.32%) |
Aug 14, 2002 | 20.67 | 21.55 | 20.24 | 21.55 | 3,681,162 | +0.92(+4.44%) |
Aug 13, 2002 | 21.26 | 21.70 | 20.61 | 20.63 | 3,234,181 | -0.78(-3.66%) |
Aug 12, 2002 | 21.24 | 21.63 | 20.93 | 21.42 | 2,684,741 | +1.44(+7.19%) |
Aug 07, 2002 | 20.28 | 20.42 | 19.63 | 19.98 | 3,118,660 | +0.09(+0.47%) |
Aug 06, 2002 | 19.26 | 20.30 | 19.23 | 19.89 | 2,741,482 | +0.92(+4.86%) |
Aug 05, 2002 | 19.86 | 19.87 | 18.88 | 18.97 | 2,228,576 | -0.89(-4.47%) |
Aug 02, 2002 | 20.31 | 20.40 | 19.68 | 19.85 | 2,283,071 | -0.51(-2.50%) |
Aug 01, 2002 | 20.77 | 20.82 | 20.14 | 20.36 | 2,206,533 | -0.46(-2.21%) |
Jul 31, 2002 | 20.32 | 20.87 | 20.11 | 20.82 | 3,458,488 | +0.31(+1.50%) |
Jul 30, 2002 | 20.09 | 20.67 | 19.60 | 20.51 | 3,320,924 | +0.16(+0.77%) |
Jul 29, 2002 | 19.17 | 20.37 | 19.17 | 20.36 | 3,143,152 | +1.44(+7.61%) |
Jul 26, 2002 | 18.96 | 19.20 | 18.42 | 18.92 | 2,998,240 | +0.03(+0.18%) |
Jul 25, 2002 | 18.77 | 19.28 | 17.98 | 18.88 | 4,385,514 | -0.22(-1.15%) |
Jul 24, 2002 | 17.34 | 19.23 | 17.07 | 19.10 | 6,704,507 | +1.40(+7.92%) |
Jul 23, 2002 | 18.67 | 18.67 | 17.45 | 17.70 | 5,820,342 | -0.91(-4.87%) |
Jul 22, 2002 | 19.16 | 19.35 | 18.14 | 18.61 | 4,525,118 | -0.60(-3.11%) |
Jul 19, 2002 | 19.62 | 20.01 | 19.01 | 19.21 | 73,435,464 | -1.66(-7.94%) |
Jul 17, 2002 | 21.46 | 21.70 | 20.36 | 20.86 | 5,493,169 | +0.44(+2.13%) |
Jul 12, 2002 | 20.48 | 20.63 | 20.16 | 20.43 | 3,945,880 | -0.05(-0.26%) |
Jul 11, 2002 | 19.98 | 20.52 | 19.60 | 20.48 | 3,666,058 | +0.43(+2.15%) |
Jul 10, 2002 | 21.07 | 21.32 | 20.03 | 20.05 | 2,600,244 | -0.87(-4.17%) |
Jul 09, 2002 | 21.64 | 21.80 | 20.83 | 20.92 | 2,076,521 | -0.70(-3.22%) |
Jul 08, 2002 | 21.99 | 22.02 | 21.52 | 21.62 | 2,368,793 | -0.37(-1.69%) |
Jul 05, 2002 | 21.02 | 21.99 | 21.01 | 21.99 | 1,354,208 | +1.20(+5.77%) |
Jul 04, 2002 | 21.22 | 21.24 | 20.22 | 20.79 | 3,582,377 | +0.00(+0.00%) |
Jul 03, 2002 | 21.22 | 21.24 | 20.22 | 20.79 | 3,582,377 | -0.49(-2.28%) |
Jul 02, 2002 | 21.51 | 21.73 | 21.27 | 21.27 | 3,522,575 | -0.33(-1.54%) |
Jul 01, 2002 | 21.78 | 22.00 | 21.56 | 21.61 | 4,360,001 | -0.29(-1.34%) |
Jun 28, 2002 | 21.61 | 21.96 | 21.59 | 21.90 | 3,986,905 | +0.15(+0.68%) |
Jun 27, 2002 | 21.14 | 21.75 | 21.03 | 21.75 | 4,141,205 | +0.81(+3.86%) |
Jun 26, 2002 | 20.82 | 21.04 | 20.21 | 20.95 | 4,553,488 | -0.25(-1.16%) |
Jun 25, 2002 | 21.53 | 21.85 | 21.15 | 21.19 | 2,771,484 | +0.04(+0.19%) |
Jun 21, 2002 | 21.17 | 21.55 | 21.03 | 21.15 | 5,734,620 | -0.24(-1.10%) |
Jun 20, 2002 | 21.76 | 21.88 | 21.25 | 21.39 | 2,448,393 | -0.38(-1.73%) |
Jun 19, 2002 | 21.93 | 22.12 | 21.71 | 21.76 | 2,736,583 | -0.28(-1.29%) |
Jun 18, 2002 | 21.84 | 22.10 | 21.53 | 22.05 | 2,520,644 | +0.11(+0.51%) |
Jun 17, 2002 | 21.29 | 21.95 | 21.29 | 21.94 | 4,299,179 | +0.73(+3.47%) |
Jun 14, 2002 | 21.14 | 21.48 | 20.77 | 21.20 | 3,270,511 | -0.73(-3.35%) |
Jun 12, 2002 | 21.63 | 21.97 | 21.44 | 21.94 | 2,839,450 | +0.34(+1.57%) |
Jun 11, 2002 | 22.15 | 22.39 | 21.53 | 21.60 | 2,595,549 | -0.51(-2.30%) |
Jun 10, 2002 | 21.90 | 22.30 | 21.80 | 22.11 | 1,926,099 | +0.17(+0.76%) |
Jun 07, 2002 | 21.58 | 22.05 | 21.56 | 21.94 | 3,328,271 | +0.28(+1.29%) |
Jun 06, 2002 | 21.95 | 21.95 | 21.58 | 21.66 | 3,272,348 | -0.25(-1.16%) |
Jun 05, 2002 | 21.80 | 22.05 | 21.76 | 21.92 | 2,377,366 | -0.85(-3.72%) |
May 31, 2002 | 22.76 | 23.07 | 22.68 | 22.76 | 2,856,594 | +0.10(+0.45%) |
May 28, 2002 | 23.15 | 23.17 | 22.32 | 22.66 | 2,610,245 | -0.40(-1.72%) |
May 27, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | -0.13(-0.55%) |
May 23, 2002 | 22.93 | 23.20 | 22.84 | 23.18 | 2,444,107 | +0.38(+1.65%) |
May 22, 2002 | 23.39 | 23.42 | 22.66 | 22.81 | 5,375,811 | -0.58(-2.49%) |
May 21, 2002 | 23.57 | 23.71 | 23.33 | 23.39 | 2,938,439 | +0.06(+0.25%) |
May 20, 2002 | 24.05 | 24.05 | 23.32 | 23.33 | 3,772,599 | -0.79(-3.29%) |
May 17, 2002 | 23.76 | 24.21 | 23.76 | 24.13 | 3,771,782 | +0.39(+1.63%) |
May 16, 2002 | 23.59 | 23.82 | 23.47 | 23.74 | 3,313,372 | +0.22(+0.94%) |
May 15, 2002 | 22.88 | 23.73 | 22.88 | 23.52 | 7,013,924 | +0.69(+3.00%) |
May 14, 2002 | 23.08 | 23.22 | 22.65 | 22.83 | 5,038,024 | +0.19(+0.84%) |
May 13, 2002 | 22.91 | 22.93 | 22.50 | 22.64 | 3,651,363 | -0.14(-0.62%) |
May 10, 2002 | 23.30 | 23.40 | 22.75 | 22.78 | 3,232,752 | -0.62(-2.64%) |
May 09, 2002 | 23.71 | 23.71 | 23.40 | 23.40 | 2,000,187 | -0.43(-1.81%) |
May 08, 2002 | 23.44 | 23.91 | 23.44 | 23.83 | 3,332,966 | +0.75(+3.27%) |
May 07, 2002 | 23.25 | 23.30 | 22.95 | 23.08 | 3,825,257 | +0.26(+1.16%) |
May 06, 2002 | 24.25 | 24.35 | 22.77 | 22.81 | 6,185,274 | -1.48(-6.09%) |
May 03, 2002 | 24.93 | 24.93 | 23.86 | 24.29 | 4,423,476 | -0.64(-2.56%) |
May 02, 2002 | 24.96 | 25.03 | 24.79 | 24.93 | 3,560,946 | -0.05(-0.22%) |
May 01, 2002 | 24.82 | 25.07 | 24.50 | 24.98 | 3,097,229 | -0.06(-0.23%) |
Apr 30, 2002 | 24.75 | 25.33 | 24.69 | 25.04 | 3,105,393 | +0.25(+1.03%) |
Apr 29, 2002 | 25.36 | 25.63 | 24.79 | 24.79 | 14,531,977 | -0.63(-2.49%) |
Apr 26, 2002 | 25.77 | 25.83 | 25.35 | 25.42 | 2,212,656 | -0.18(-0.71%) |
Apr 25, 2002 | 25.76 | 25.76 | 25.36 | 25.60 | 3,712,797 | -0.28(-1.08%) |
Apr 24, 2002 | 26.06 | 26.36 | 25.79 | 25.88 | 1,956,102 | -0.18(-0.68%) |
Apr 23, 2002 | 26.24 | 26.36 | 25.92 | 26.06 | 2,197,145 | -0.18(-0.69%) |
Apr 22, 2002 | 26.70 | 26.92 | 26.19 | 26.24 | 2,263,886 | -0.69(-2.55%) |
Apr 19, 2002 | 26.73 | 27.01 | 26.51 | 26.92 | 1,902,831 | +0.24(+0.92%) |
Apr 18, 2002 | 26.75 | 26.95 | 26.26 | 26.68 | 2,903,538 | -0.22(-0.82%) |
Apr 17, 2002 | 26.78 | 27.00 | 26.34 | 26.90 | 2,717,806 | +0.32(+1.20%) |
Apr 16, 2002 | 26.24 | 26.70 | 26.24 | 26.58 | 3,036,815 | +0.44(+1.67%) |
Apr 15, 2002 | 26.80 | 26.80 | 26.08 | 26.14 | 1,987,329 | -0.37(-1.39%) |
Apr 12, 2002 | 26.31 | 26.68 | 26.31 | 26.51 | 3,562,987 | +0.40(+1.52%) |
Apr 11, 2002 | 26.85 | 26.89 | 26.11 | 26.11 | 2,758,830 | -0.98(-3.60%) |
Apr 10, 2002 | 26.85 | 27.28 | 26.85 | 27.09 | 2,065,091 | +0.24(+0.88%) |
Apr 09, 2002 | 26.80 | 27.05 | 26.65 | 26.85 | 1,594,231 | +0.18(+0.66%) |
Apr 08, 2002 | 26.46 | 26.85 | 26.41 | 26.68 | 1,766,492 | +0.03(+0.13%) |
Apr 05, 2002 | 26.61 | 27.04 | 26.59 | 26.64 | 2,177,347 | +0.16(+0.59%) |
Apr 04, 2002 | 26.36 | 26.51 | 26.30 | 26.49 | 2,785,159 | +0.17(+0.63%) |
Apr 03, 2002 | 27.12 | 27.12 | 26.26 | 26.32 | 3,907,509 | -0.60(-2.24%) |
Apr 02, 2002 | 26.85 | 27.16 | 26.80 | 26.92 | 2,073,868 | -0.03(-0.11%) |
Apr 01, 2002 | 26.97 | 26.98 | 26.39 | 26.95 | 8,286,492 | -0.18(-0.67%) |
Mar 29, 2002 | 27.27 | 27.61 | 27.12 | 27.13 | 1,738,938 | +0.00(+0.00%) |
Mar 28, 2002 | 27.27 | 27.61 | 27.12 | 27.13 | 1,738,938 | -0.25(-0.93%) |
Mar 27, 2002 | 26.97 | 27.53 | 26.80 | 27.39 | 2,267,355 | +0.27(+1.01%) |
Mar 26, 2002 | 26.90 | 27.39 | 26.88 | 27.11 | 1,586,475 | +0.24(+0.88%) |
Mar 25, 2002 | 27.45 | 27.54 | 26.87 | 26.88 | 1,850,990 | -0.57(-2.07%) |
Mar 22, 2002 | 27.44 | 27.55 | 27.13 | 27.45 | 1,843,030 | +0.05(+0.18%) |
Mar 21, 2002 | 27.49 | 27.67 | 27.05 | 27.40 | 244,920 | -0.09(-0.32%) |
Mar 20, 2002 | 27.88 | 28.03 | 27.49 | 27.49 | 2,234,087 | -0.73(-2.59%) |
Mar 19, 2002 | 27.85 | 28.59 | 27.85 | 28.22 | 2,933,336 | +0.43(+1.53%) |
Mar 18, 2002 | 28.22 | 28.29 | 27.49 | 27.79 | 2,970,074 | -0.34(-1.22%) |
Mar 15, 2002 | 27.24 | 28.42 | 27.23 | 28.13 | 3,899,345 | +1.01(+3.74%) |
Mar 14, 2002 | 26.83 | 27.26 | 26.75 | 27.12 | 4,185,495 | +0.16(+0.60%) |
Mar 13, 2002 | 27.39 | 27.55 | 26.87 | 26.96 | 3,519,106 | -0.43(-1.57%) |
Mar 12, 2002 | 27.27 | 27.55 | 26.92 | 27.39 | 4,018,132 | -0.53(-1.90%) |
Mar 11, 2002 | 27.68 | 28.17 | 27.61 | 27.92 | 2,364,099 | +0.24(+0.87%) |
Mar 08, 2002 | 27.88 | 28.09 | 27.63 | 27.68 | 3,467,264 | +0.26(+0.95%) |
Mar 07, 2002 | 27.41 | 27.81 | 27.40 | 27.42 | 5,812,178 | +0.42(+1.54%) |
Mar 06, 2002 | 26.47 | 27.17 | 26.44 | 27.00 | 3,800,356 | +0.54(+2.04%) |
Mar 05, 2002 | 25.98 | 26.90 | 25.87 | 26.46 | 4,488,993 | +0.48(+1.87%) |
Mar 04, 2002 | 25.04 | 26.00 | 25.04 | 25.98 | 3,369,500 | +0.99(+3.98%) |