Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.19 | 15.40 | 15.17 | 15.34 | 36,153,580 | +0.22(+1.43%) |
Feb 27, 2003 | 14.97 | 15.21 | 14.97 | 15.13 | 37,546,800 | +0.26(+1.73%) |
Feb 26, 2003 | 14.76 | 15.17 | 14.69 | 14.87 | 47,439,852 | +0.11(+0.73%) |
Feb 25, 2003 | 14.76 | 14.80 | 14.37 | 14.76 | 40,302,536 | +0.01(+0.03%) |
Feb 24, 2003 | 14.90 | 14.90 | 14.66 | 14.76 | 30,588,666 | -0.13(-0.90%) |
Feb 21, 2003 | 14.74 | 15.02 | 14.56 | 14.89 | 32,858,358 | +0.15(+1.05%) |
Feb 20, 2003 | 14.97 | 15.00 | 14.72 | 14.74 | 26,343,122 | -0.23(-1.55%) |
Feb 19, 2003 | 15.13 | 15.18 | 14.91 | 14.97 | 21,400,290 | -0.16(-1.05%) |
Feb 18, 2003 | 14.99 | 15.22 | 14.95 | 15.13 | 31,345,424 | +0.43(+2.94%) |
Feb 14, 2003 | 14.71 | 14.82 | 14.36 | 14.70 | 41,937,516 | -0.01(-0.04%) |
Feb 13, 2003 | 14.80 | 14.82 | 14.56 | 14.70 | 37,063,672 | -0.09(-0.63%) |
Feb 12, 2003 | 14.57 | 15.13 | 14.57 | 14.79 | 28,048,258 | -0.23(-1.51%) |
Feb 11, 2003 | 15.28 | 15.37 | 14.95 | 15.02 | 29,210,020 | -0.20(-1.28%) |
Feb 10, 2003 | 15.11 | 15.28 | 14.94 | 15.22 | 29,843,180 | +0.14(+0.92%) |
Feb 07, 2003 | 15.37 | 15.39 | 14.88 | 15.08 | 33,944,132 | -0.25(-1.61%) |
Feb 06, 2003 | 15.28 | 15.40 | 15.08 | 15.32 | 32,385,336 | +0.05(+0.34%) |
Feb 05, 2003 | 15.36 | 15.64 | 15.21 | 15.27 | 28,709,402 | -0.08(-0.54%) |
Feb 04, 2003 | 15.66 | 15.66 | 15.22 | 15.35 | 31,603,312 | -0.30(-1.94%) |
Feb 03, 2003 | 16.05 | 16.05 | 15.54 | 15.66 | 29,270,072 | +0.04(+0.23%) |
Jan 31, 2003 | 15.21 | 15.65 | 15.21 | 15.62 | 39,559,964 | +0.33(+2.19%) |
Jan 30, 2003 | 15.69 | 15.75 | 15.28 | 15.29 | 31,407,224 | -0.43(-2.75%) |
Jan 29, 2003 | 15.44 | 15.85 | 15.33 | 15.72 | 39,272,344 | +0.28(+1.83%) |
Jan 28, 2003 | 15.49 | 15.54 | 15.22 | 15.44 | 37,651,744 | +0.10(+0.64%) |
Jan 27, 2003 | 15.44 | 15.54 | 15.23 | 15.34 | 44,290,192 | -0.23(-1.45%) |
Jan 24, 2003 | 15.95 | 15.96 | 15.48 | 15.57 | 43,288,564 | -0.39(-2.45%) |
Jan 23, 2003 | 15.95 | 16.26 | 15.82 | 15.96 | 40,148,232 | +0.15(+0.98%) |
Jan 22, 2003 | 15.69 | 16.00 | 15.65 | 15.80 | 42,188,604 | +0.11(+0.69%) |
Jan 21, 2003 | 15.74 | 15.83 | 15.58 | 15.69 | 39,184,112 | +0.24(+1.53%) |
Jan 17, 2003 | 15.39 | 15.49 | 15.27 | 15.46 | 36,300,696 | +0.05(+0.30%) |
Jan 16, 2003 | 15.76 | 15.83 | 14.93 | 15.41 | 56,321,564 | -0.26(-1.64%) |
Jan 15, 2003 | 15.86 | 15.92 | 15.61 | 15.67 | 27,029,530 | -0.29(-1.84%) |
Jan 14, 2003 | 15.82 | 16.00 | 15.75 | 15.96 | 28,280,300 | +0.06(+0.39%) |
Jan 13, 2003 | 15.92 | 16.01 | 15.77 | 15.90 | 29,772,440 | +0.05(+0.32%) |
Jan 10, 2003 | 16.01 | 16.02 | 15.78 | 15.85 | 28,257,562 | -0.17(-1.09%) |
Jan 09, 2003 | 15.90 | 16.08 | 15.84 | 16.02 | 34,774,352 | +0.12(+0.78%) |
Jan 08, 2003 | 16.23 | 16.26 | 15.83 | 15.90 | 34,294,140 | -0.38(-2.31%) |
Jan 07, 2003 | 16.47 | 16.53 | 16.22 | 16.28 | 26,754,150 | -0.19(-1.16%) |
Jan 06, 2003 | 16.40 | 16.51 | 16.31 | 16.47 | 26,649,596 | +0.11(+0.69%) |
Jan 03, 2003 | 16.21 | 16.38 | 16.14 | 16.35 | 22,536,010 | +0.13(+0.79%) |
Jan 02, 2003 | 15.82 | 16.25 | 15.76 | 16.22 | 26,890,188 | +0.49(+3.14%) |
Dec 31, 2002 | 15.85 | 15.85 | 15.55 | 15.73 | 26,626,858 | -0.12(-0.78%) |
Dec 30, 2002 | 15.49 | 15.87 | 15.44 | 15.85 | 35,502,932 | +0.52(+3.42%) |
Dec 27, 2002 | 15.45 | 15.62 | 15.31 | 15.33 | 24,633,712 | -0.12(-0.77%) |
Dec 26, 2002 | 16.15 | 16.15 | 15.45 | 15.45 | 34,801,948 | -0.70(-4.33%) |
Dec 24, 2002 | 16.02 | 16.29 | 16.01 | 16.15 | 13,237,054 | +0.11(+0.71%) |
Dec 23, 2002 | 15.89 | 16.18 | 15.71 | 16.03 | 34,185,504 | +0.34(+2.20%) |
Dec 20, 2002 | 15.57 | 15.77 | 15.35 | 15.69 | 43,284,484 | +0.20(+1.30%) |
Dec 19, 2002 | 15.49 | 15.76 | 15.45 | 15.49 | 34,392,864 | -0.09(-0.59%) |
Dec 18, 2002 | 15.13 | 15.90 | 15.13 | 15.58 | 39,376,896 | -0.10(-0.66%) |
Dec 17, 2002 | 15.82 | 15.95 | 15.52 | 15.68 | 34,886,292 | -0.29(-1.84%) |
Dec 16, 2002 | 15.76 | 16.09 | 15.64 | 15.98 | 44,248,212 | +0.28(+1.80%) |
Dec 13, 2002 | 15.77 | 15.98 | 15.69 | 15.69 | 31,870,530 | -0.32(-1.99%) |
Dec 12, 2002 | 16.27 | 16.27 | 15.89 | 16.01 | 29,404,748 | -0.25(-1.55%) |
Dec 11, 2002 | 16.23 | 16.46 | 16.22 | 16.27 | 28,118,610 | -0.06(-0.38%) |
Dec 10, 2002 | 16.18 | 16.44 | 16.07 | 16.33 | 38,446,788 | +0.26(+1.60%) |
Dec 09, 2002 | 15.79 | 16.36 | 15.79 | 16.07 | 30,527,448 | +0.12(+0.74%) |
Dec 06, 2002 | 15.80 | 16.01 | 15.59 | 15.95 | 29,053,578 | +0.15(+0.98%) |
Dec 05, 2002 | 16.08 | 16.12 | 15.75 | 15.80 | 28,499,904 | -0.12(-0.78%) |
Dec 04, 2002 | 15.99 | 16.03 | 15.77 | 15.92 | 31,890,936 | -0.12(-0.77%) |
Dec 03, 2002 | 16.11 | 16.11 | 15.69 | 16.04 | 31,882,190 | -0.06(-0.38%) |
Dec 02, 2002 | 16.47 | 16.49 | 15.98 | 16.11 | 34,518,020 | -0.12(-0.73%) |
Nov 29, 2002 | 16.67 | 16.67 | 16.21 | 16.22 | 22,026,256 | -0.06(-0.38%) |
Nov 27, 2002 | 16.48 | 16.64 | 16.26 | 16.29 | 33,874,560 | -0.08(-0.50%) |
Nov 26, 2002 | 16.27 | 16.39 | 16.16 | 16.37 | 39,166,232 | +0.10(+0.63%) |
Nov 25, 2002 | 16.49 | 16.59 | 16.16 | 16.27 | 43,367,660 | -0.39(-2.35%) |
Nov 22, 2002 | 16.95 | 16.95 | 16.52 | 16.66 | 40,500,376 | -0.32(-1.91%) |
Nov 21, 2002 | 17.32 | 17.32 | 16.89 | 16.98 | 45,917,396 | -0.05(-0.27%) |
Nov 20, 2002 | 16.98 | 17.03 | 16.63 | 17.03 | 44,071,364 | +0.05(+0.27%) |
Nov 19, 2002 | 16.94 | 17.23 | 16.80 | 16.98 | 30,065,114 | +0.04(+0.24%) |
Nov 18, 2002 | 17.01 | 17.21 | 16.87 | 16.94 | 19,307,058 | -0.07(-0.39%) |
Nov 15, 2002 | 16.70 | 17.11 | 16.70 | 17.01 | 26,044,618 | +0.00(+0.00%) |
Nov 14, 2002 | 16.90 | 17.16 | 16.82 | 17.01 | 25,033,662 | +0.23(+1.38%) |
Nov 13, 2002 | 17.21 | 17.26 | 16.47 | 16.77 | 33,617,836 | -0.50(-2.89%) |
Nov 12, 2002 | 17.11 | 17.41 | 17.07 | 17.27 | 26,740,936 | +0.22(+1.30%) |
Nov 11, 2002 | 17.43 | 17.43 | 17.03 | 17.05 | 17,398,448 | -0.38(-2.16%) |
Nov 08, 2002 | 17.24 | 17.48 | 17.15 | 17.43 | 24,781,798 | +0.15(+0.86%) |
Nov 07, 2002 | 17.26 | 17.42 | 17.01 | 17.28 | 28,324,998 | -0.03(-0.18%) |
Nov 06, 2002 | 16.79 | 17.50 | 16.79 | 17.31 | 58,142,720 | +0.52(+3.13%) |
Nov 05, 2002 | 16.68 | 16.85 | 16.53 | 16.79 | 28,319,362 | +0.29(+1.78%) |
Nov 04, 2002 | 16.61 | 16.92 | 16.33 | 16.49 | 30,107,676 | -0.05(-0.28%) |
Nov 01, 2002 | 16.34 | 16.67 | 16.10 | 16.54 | 31,440,068 | +0.19(+1.16%) |
Oct 31, 2002 | 16.49 | 16.58 | 16.05 | 16.35 | 31,089,674 | -0.14(-0.87%) |
Oct 30, 2002 | 16.08 | 16.58 | 15.97 | 16.49 | 26,408,032 | +0.41(+2.56%) |
Oct 29, 2002 | 16.03 | 16.20 | 15.69 | 16.08 | 27,511,298 | -0.16(-0.98%) |
Oct 28, 2002 | 16.66 | 16.67 | 16.00 | 16.24 | 27,555,608 | -0.18(-1.07%) |
Oct 25, 2002 | 15.74 | 16.44 | 15.57 | 16.41 | 30,593,912 | +0.68(+4.35%) |
Oct 24, 2002 | 16.18 | 16.18 | 15.60 | 15.73 | 28,066,914 | -0.24(-1.48%) |
Oct 23, 2002 | 15.91 | 16.05 | 15.51 | 15.97 | 36,470,936 | -0.14(-0.86%) |
Oct 22, 2002 | 16.55 | 16.55 | 15.90 | 16.11 | 41,522,600 | -0.44(-2.64%) |
Oct 21, 2002 | 16.67 | 16.88 | 16.49 | 16.54 | 41,191,836 | -0.69(-4.00%) |
Oct 18, 2002 | 16.82 | 17.29 | 16.73 | 17.23 | 32,898,198 | +0.38(+2.26%) |
Oct 17, 2002 | 16.72 | 16.99 | 16.59 | 16.85 | 38,264,304 | +0.43(+2.63%) |
Oct 16, 2002 | 16.36 | 16.69 | 16.26 | 16.42 | 39,097,244 | +0.06(+0.38%) |
Oct 15, 2002 | 16.44 | 16.44 | 16.11 | 16.36 | 42,367,784 | +0.44(+2.78%) |
Oct 14, 2002 | 15.59 | 15.95 | 15.57 | 15.92 | 28,769,648 | +0.40(+2.59%) |
Oct 11, 2002 | 15.75 | 15.82 | 15.36 | 15.51 | 34,238,752 | +0.09(+0.57%) |
Oct 10, 2002 | 14.93 | 15.57 | 14.92 | 15.43 | 37,339,636 | +0.38(+2.50%) |
Oct 09, 2002 | 15.29 | 15.33 | 14.87 | 15.05 | 40,422,832 | -0.23(-1.51%) |
Oct 08, 2002 | 14.57 | 15.39 | 14.57 | 15.28 | 40,359,868 | +0.72(+4.95%) |
Oct 07, 2002 | 14.64 | 15.06 | 14.54 | 14.56 | 36,040,668 | -0.13(-0.88%) |
Oct 04, 2002 | 15.40 | 15.44 | 14.68 | 14.69 | 35,163,808 | -0.56(-3.68%) |
Oct 03, 2002 | 15.44 | 15.75 | 15.20 | 15.25 | 30,456,126 | -0.18(-1.17%) |
Oct 02, 2002 | 15.69 | 15.95 | 15.25 | 15.43 | 30,186,382 | -0.26(-1.67%) |
Oct 01, 2002 | 15.31 | 15.75 | 15.03 | 15.69 | 38,953,236 | +0.76(+5.10%) |
Sep 30, 2002 | 14.65 | 15.18 | 14.61 | 14.93 | 40,839,496 | +0.23(+1.54%) |
Sep 27, 2002 | 15.39 | 15.44 | 14.70 | 14.71 | 32,677,234 | -0.86(-5.52%) |
Sep 26, 2002 | 15.41 | 15.59 | 15.18 | 15.57 | 43,012,408 | +0.49(+3.24%) |
Sep 25, 2002 | 14.41 | 15.30 | 14.41 | 15.08 | 43,475,712 | +0.67(+4.64%) |
Sep 24, 2002 | 14.74 | 14.80 | 14.38 | 14.41 | 40,916,648 | -0.33(-2.23%) |
Sep 23, 2002 | 14.79 | 14.90 | 13.89 | 14.74 | 32,411,960 | -0.05(-0.35%) |
Sep 20, 2002 | 14.95 | 15.13 | 14.72 | 14.79 | 55,985,548 | -0.16(-1.07%) |
Sep 19, 2002 | 14.90 | 15.25 | 14.89 | 14.95 | 28,247,068 | -0.21(-1.36%) |
Sep 18, 2002 | 15.00 | 15.35 | 14.99 | 15.15 | 28,946,302 | -0.03(-0.20%) |
Sep 17, 2002 | 15.85 | 15.95 | 15.13 | 15.18 | 32,201,684 | -0.36(-2.28%) |
Sep 16, 2002 | 15.39 | 15.57 | 15.17 | 15.54 | 22,934,212 | +0.22(+1.44%) |
Sep 13, 2002 | 15.31 | 15.56 | 15.21 | 15.32 | 29,554,002 | -0.09(-0.60%) |
Sep 12, 2002 | 15.63 | 15.77 | 15.34 | 15.41 | 35,281,772 | -0.46(-2.92%) |
Sep 11, 2002 | 16.59 | 16.59 | 15.82 | 15.87 | 26,425,328 | -0.05(-0.32%) |
Sep 10, 2002 | 15.76 | 16.04 | 15.76 | 15.93 | 27,075,782 | +0.17(+1.08%) |
Sep 09, 2002 | 15.82 | 15.89 | 15.59 | 15.76 | 38,570,388 | -0.07(-0.42%) |
Sep 06, 2002 | 16.43 | 16.47 | 15.62 | 15.82 | 57,983,556 | -0.61(-3.70%) |
Sep 05, 2002 | 16.57 | 16.82 | 16.21 | 16.43 | 31,318,800 | -0.18(-1.08%) |
Sep 04, 2002 | 16.36 | 16.77 | 16.16 | 16.61 | 31,554,340 | +0.51(+3.20%) |
Sep 03, 2002 | 16.48 | 16.93 | 16.08 | 16.10 | 30,411,040 | -0.93(-5.44%) |
Aug 30, 2002 | 16.75 | 17.26 | 16.70 | 17.02 | 23,790,472 | +0.14(+0.82%) |
Aug 29, 2002 | 16.70 | 17.20 | 16.59 | 16.88 | 25,626,010 | -0.15(-0.91%) |
Aug 28, 2002 | 17.04 | 17.28 | 16.86 | 17.04 | 22,772,326 | -0.07(-0.39%) |
Aug 27, 2002 | 17.80 | 17.91 | 16.88 | 17.10 | 32,614,074 | -0.67(-3.79%) |
Aug 26, 2002 | 17.87 | 18.01 | 17.40 | 17.78 | 23,056,062 | +0.01(+0.03%) |
Aug 23, 2002 | 17.90 | 18.01 | 17.64 | 17.77 | 21,766,814 | -0.20(-1.09%) |
Aug 22, 2002 | 17.59 | 18.01 | 17.50 | 17.97 | 30,124,388 | +0.36(+2.05%) |
Aug 21, 2002 | 17.66 | 17.70 | 17.24 | 17.61 | 26,860,260 | +0.27(+1.57%) |
Aug 20, 2002 | 17.41 | 17.48 | 17.19 | 17.34 | 22,144,026 | -0.20(-1.12%) |
Aug 19, 2002 | 17.20 | 17.60 | 17.12 | 17.53 | 24,609,420 | +0.49(+2.87%) |
Aug 16, 2002 | 17.28 | 17.36 | 16.94 | 17.04 | 26,887,274 | -0.24(-1.40%) |
Aug 15, 2002 | 17.19 | 17.44 | 17.09 | 17.28 | 35,199,372 | +0.25(+1.48%) |
Aug 14, 2002 | 16.35 | 17.06 | 16.11 | 17.03 | 35,577,364 | +0.68(+4.15%) |
Aug 13, 2002 | 16.67 | 16.89 | 16.35 | 16.35 | 33,167,164 | -0.56(-3.29%) |
Aug 12, 2002 | 16.69 | 17.01 | 16.52 | 16.91 | 23,501,294 | +0.18(+1.08%) |
Aug 09, 2002 | 16.90 | 17.14 | 16.59 | 16.73 | 35,478,640 | -0.33(-1.96%) |
Aug 08, 2002 | 16.39 | 17.24 | 16.34 | 17.06 | 47,791,024 | +0.77(+4.70%) |
Aug 07, 2002 | 16.00 | 16.39 | 15.90 | 16.30 | 30,571,176 | +0.63(+4.01%) |
Aug 06, 2002 | 15.69 | 16.13 | 15.44 | 15.67 | 35,999,664 | +0.36(+2.35%) |
Aug 05, 2002 | 15.82 | 16.13 | 15.15 | 15.31 | 32,446,164 | -0.59(-3.72%) |
Aug 02, 2002 | 16.18 | 16.49 | 15.69 | 15.90 | 33,192,040 | -0.31(-1.90%) |
Aug 01, 2002 | 16.62 | 16.65 | 16.11 | 16.21 | 42,266,728 | -0.44(-2.63%) |
Jul 31, 2002 | 16.04 | 16.65 | 15.83 | 16.65 | 55,716,584 | +0.61(+3.79%) |
Jul 30, 2002 | 15.79 | 16.10 | 15.69 | 16.04 | 41,886,600 | +0.16(+1.04%) |
Jul 29, 2002 | 15.80 | 15.87 | 15.40 | 15.87 | 43,940,576 | +0.72(+4.72%) |
Jul 26, 2002 | 14.66 | 15.22 | 14.43 | 15.16 | 42,018,944 | +0.72(+4.95%) |
Jul 25, 2002 | 14.35 | 14.87 | 14.03 | 14.44 | 63,921,600 | +0.09(+0.65%) |
Jul 24, 2002 | 13.43 | 14.40 | 12.93 | 14.35 | 95,897,272 | +0.95(+7.06%) |
Jul 23, 2002 | 13.44 | 13.76 | 12.95 | 13.40 | 66,596,296 | +0.07(+0.50%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.34 | 13.34 | 67,057,852 | -0.46(-3.36%) |
Jul 19, 2002 | 14.16 | 14.35 | 13.64 | 13.80 | 64,156,364 | -0.60(-4.15%) |
Jul 18, 2002 | 15.06 | 15.08 | 14.37 | 14.40 | 64,396,372 | -0.66(-4.37%) |
Jul 17, 2002 | 15.05 | 15.09 | 14.64 | 15.06 | 87,687,200 | +0.37(+2.49%) |
Jul 16, 2002 | 14.56 | 15.08 | 14.56 | 14.69 | 118,553,184 | -0.12(-0.80%) |
Jul 15, 2002 | 14.43 | 14.98 | 13.84 | 14.81 | 233,776,560 | -1.76(-10.62%) |
Jul 12, 2002 | 16.70 | 16.83 | 16.34 | 16.57 | 34,952,368 | -0.21(-1.23%) |
Jul 11, 2002 | 15.97 | 16.83 | 15.31 | 16.77 | 61,482,056 | +0.81(+5.06%) |
Jul 10, 2002 | 16.53 | 16.94 | 15.76 | 15.97 | 60,941,596 | -1.07(-6.25%) |
Jul 09, 2002 | 17.50 | 17.77 | 16.97 | 17.03 | 31,827,386 | -0.67(-3.81%) |
Jul 08, 2002 | 17.82 | 17.88 | 17.39 | 17.71 | 25,275,226 | +0.01(+0.06%) |
Jul 05, 2002 | 17.39 | 17.77 | 17.26 | 17.70 | 18,367,620 | +0.97(+5.82%) |
Jul 04, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,500,140 | +0.00(+0.00%) |
Jul 03, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,500,140 | -0.15(-0.91%) |
Jul 02, 2002 | 17.35 | 17.54 | 16.88 | 16.88 | 37,757,852 | -0.57(-3.24%) |
Jul 01, 2002 | 18.01 | 18.13 | 17.39 | 17.44 | 31,299,754 | -0.57(-3.14%) |
Jun 28, 2002 | 18.91 | 19.06 | 18.01 | 18.01 | 52,805,960 | -0.90(-4.76%) |
Jun 27, 2002 | 18.22 | 19.02 | 18.02 | 18.91 | 44,926,848 | +0.90(+5.00%) |
Jun 26, 2002 | 17.02 | 18.15 | 16.93 | 18.01 | 35,459,984 | +0.73(+4.23%) |
Jun 25, 2002 | 17.64 | 18.11 | 17.25 | 17.28 | 29,077,092 | -0.36(-2.01%) |
Jun 24, 2002 | 17.34 | 17.98 | 17.07 | 17.63 | 35,340,464 | +0.12(+0.71%) |
Jun 21, 2002 | 17.78 | 18.37 | 17.48 | 17.51 | 49,696,524 | -1.05(-5.68%) |
Jun 20, 2002 | 18.28 | 18.78 | 18.27 | 18.57 | 24,545,286 | +0.17(+0.92%) |
Jun 19, 2002 | 18.50 | 18.79 | 18.28 | 18.40 | 19,737,326 | -0.24(-1.27%) |
Jun 18, 2002 | 18.33 | 18.77 | 18.33 | 18.63 | 22,207,964 | +0.08(+0.44%) |
Jun 17, 2002 | 18.16 | 18.58 | 18.10 | 18.55 | 26,145,674 | +0.37(+2.01%) |
Jun 14, 2002 | 18.01 | 18.26 | 17.62 | 18.18 | 24,898,014 | +0.00(+0.00%) |
Jun 13, 2002 | 17.86 | 18.49 | 17.82 | 18.18 | 28,588,134 | +0.16(+0.91%) |
Jun 12, 2002 | 17.66 | 18.22 | 17.51 | 18.02 | 38,041,396 | +0.46(+2.64%) |
Jun 11, 2002 | 18.16 | 18.17 | 17.50 | 17.56 | 33,412,614 | -0.63(-3.48%) |
Jun 10, 2002 | 17.75 | 18.36 | 17.66 | 18.19 | 22,515,410 | +0.44(+2.46%) |
Jun 07, 2002 | 17.57 | 17.95 | 17.29 | 17.75 | 23,696,800 | +0.30(+1.74%) |
Jun 06, 2002 | 18.04 | 18.09 | 17.42 | 17.45 | 27,154,296 | -0.59(-3.28%) |
Jun 05, 2002 | 17.76 | 18.16 | 17.43 | 18.04 | 35,519,060 | +0.25(+1.39%) |
Jun 04, 2002 | 17.30 | 17.98 | 16.85 | 17.79 | 43,572,300 | +0.59(+3.44%) |
Jun 03, 2002 | 17.92 | 18.05 | 17.18 | 17.20 | 25,961,050 | -0.60(-3.38%) |
May 31, 2002 | 18.14 | 18.32 | 17.70 | 17.80 | 24,489,512 | -0.04(-0.20%) |
May 30, 2002 | 17.92 | 18.01 | 17.65 | 17.84 | 25,031,330 | -0.22(-1.20%) |
May 29, 2002 | 17.96 | 18.29 | 17.96 | 18.06 | 25,565,958 | +0.15(+0.86%) |
May 28, 2002 | 18.26 | 18.37 | 17.87 | 17.90 | 25,008,592 | -0.36(-1.97%) |
May 27, 2002 | 18.65 | 18.70 | 18.12 | 18.26 | 7,307,169 | +0.00(+0.00%) |
May 24, 2002 | 18.65 | 18.70 | 18.12 | 18.26 | 17,706,282 | -0.37(-1.96%) |
May 23, 2002 | 18.57 | 18.64 | 18.38 | 18.63 | 21,691,022 | +0.15(+0.84%) |
May 22, 2002 | 18.59 | 18.65 | 18.39 | 18.47 | 18,778,064 | +0.00(+0.00%) |
May 21, 2002 | 18.87 | 19.02 | 18.47 | 18.47 | 22,345,168 | -0.27(-1.45%) |
May 20, 2002 | 18.88 | 19.06 | 18.67 | 18.75 | 19,287,234 | -0.34(-1.78%) |
May 17, 2002 | 18.22 | 19.18 | 18.19 | 19.09 | 34,921,468 | +0.65(+3.54%) |
May 16, 2002 | 18.14 | 18.46 | 17.82 | 18.43 | 59,686,164 | -0.34(-1.84%) |
May 15, 2002 | 19.01 | 19.03 | 18.65 | 18.78 | 25,098,572 | -0.45(-2.35%) |
May 14, 2002 | 19.02 | 19.38 | 18.96 | 19.23 | 21,667,894 | +0.21(+1.08%) |
May 13, 2002 | 18.68 | 19.12 | 18.53 | 19.02 | 19,470,886 | +0.39(+2.07%) |
May 10, 2002 | 18.78 | 18.92 | 18.50 | 18.64 | 21,340,626 | -0.14(-0.77%) |
May 09, 2002 | 18.96 | 19.10 | 18.70 | 18.78 | 17,123,262 | -0.34(-1.80%) |
May 08, 2002 | 18.42 | 19.30 | 18.40 | 19.13 | 28,240,654 | +0.73(+3.97%) |
May 07, 2002 | 18.99 | 19.09 | 18.35 | 18.40 | 26,397,732 | -0.41(-2.19%) |
May 06, 2002 | 19.04 | 19.10 | 18.71 | 18.81 | 13,933,761 | -0.10(-0.54%) |
May 03, 2002 | 19.19 | 19.22 | 18.65 | 18.91 | 20,599,804 | -0.32(-1.66%) |
May 02, 2002 | 19.30 | 19.48 | 19.17 | 19.23 | 23,992,974 | -0.05(-0.24%) |
May 01, 2002 | 18.88 | 19.37 | 18.80 | 19.28 | 30,847,914 | +0.57(+3.05%) |
Apr 30, 2002 | 18.83 | 19.06 | 18.47 | 18.70 | 42,003,784 | +0.04(+0.22%) |
Apr 29, 2002 | 19.01 | 19.01 | 18.46 | 18.66 | 23,172,666 | -0.25(-1.33%) |
Apr 26, 2002 | 19.37 | 19.42 | 18.91 | 18.92 | 34,138,280 | -0.42(-2.16%) |
Apr 25, 2002 | 19.76 | 19.76 | 19.27 | 19.33 | 42,356,124 | +0.56(+2.96%) |
Apr 24, 2002 | 18.89 | 19.07 | 18.70 | 18.78 | 21,019,384 | -0.11(-0.57%) |
Apr 23, 2002 | 19.07 | 19.13 | 18.78 | 18.88 | 30,241,380 | -0.21(-1.10%) |
Apr 22, 2002 | 19.55 | 19.56 | 18.92 | 19.10 | 32,171,368 | -0.36(-1.83%) |
Apr 19, 2002 | 19.58 | 19.68 | 19.37 | 19.45 | 26,900,488 | -0.22(-1.10%) |
Apr 18, 2002 | 19.68 | 19.87 | 19.58 | 19.67 | 38,968,784 | +0.19(+0.98%) |
Apr 17, 2002 | 20.12 | 20.22 | 19.27 | 19.48 | 80,352,624 | -1.05(-5.14%) |
Apr 16, 2002 | 20.16 | 20.58 | 20.08 | 20.53 | 23,215,616 | +0.46(+2.31%) |
Apr 15, 2002 | 20.04 | 20.15 | 19.86 | 20.07 | 18,372,090 | -0.15(-0.74%) |
Apr 12, 2002 | 19.97 | 20.29 | 19.97 | 20.22 | 23,161,394 | +0.20(+1.00%) |
Apr 11, 2002 | 20.15 | 20.39 | 19.94 | 20.02 | 26,543,682 | -0.23(-1.12%) |
Apr 10, 2002 | 19.81 | 20.32 | 19.81 | 20.24 | 25,252,878 | +0.33(+1.65%) |
Apr 09, 2002 | 19.85 | 20.03 | 19.69 | 19.91 | 24,674,328 | +0.12(+0.60%) |
Apr 08, 2002 | 19.32 | 19.86 | 19.32 | 19.80 | 31,656,756 | +0.24(+1.24%) |
Apr 05, 2002 | 20.12 | 20.19 | 19.37 | 19.55 | 50,625,468 | -0.51(-2.56%) |
Apr 04, 2002 | 20.34 | 20.40 | 20.02 | 20.07 | 36,544,980 | -0.51(-2.50%) |
Apr 03, 2002 | 20.60 | 20.68 | 20.41 | 20.58 | 21,586,272 | +0.05(+0.23%) |
Apr 02, 2002 | 20.64 | 20.74 | 20.46 | 20.54 | 17,266,492 | -0.10(-0.50%) |
Apr 01, 2002 | 20.40 | 20.71 | 20.38 | 20.64 | 15,100,576 | +0.19(+0.93%) |
Mar 29, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,031,800 | +0.00(+0.00%) |
Mar 28, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,031,606 | -0.09(-0.45%) |
Mar 27, 2002 | 20.53 | 20.68 | 20.36 | 20.54 | 18,982,122 | -0.01(-0.05%) |
Mar 26, 2002 | 20.63 | 20.81 | 20.45 | 20.55 | 17,534,874 | -0.13(-0.65%) |
Mar 25, 2002 | 20.94 | 20.99 | 20.62 | 20.69 | 20,206,850 | -0.16(-0.77%) |
Mar 22, 2002 | 20.79 | 20.92 | 20.68 | 20.84 | 21,427,108 | +0.19(+0.90%) |
Mar 21, 2002 | 20.63 | 20.74 | 20.33 | 20.66 | 24,695,122 | +0.04(+0.17%) |
Mar 20, 2002 | 20.96 | 20.96 | 20.58 | 20.62 | 19,178,598 | -0.33(-1.60%) |
Mar 19, 2002 | 21.05 | 21.09 | 20.78 | 20.96 | 13,324,312 | +0.04(+0.17%) |
Mar 18, 2002 | 21.20 | 21.22 | 20.85 | 20.92 | 19,875,112 | -0.37(-1.72%) |
Mar 15, 2002 | 20.79 | 21.32 | 20.79 | 21.29 | 47,279,912 | +0.73(+3.55%) |
Mar 14, 2002 | 20.43 | 20.76 | 20.43 | 20.56 | 20,129,696 | -0.05(-0.25%) |
Mar 13, 2002 | 20.62 | 20.79 | 20.53 | 20.61 | 21,182,824 | +0.10(+0.50%) |
Mar 12, 2002 | 20.52 | 20.63 | 20.37 | 20.51 | 21,965,428 | -0.10(-0.50%) |
Mar 11, 2002 | 20.69 | 20.73 | 20.45 | 20.61 | 22,108,268 | +0.02(+0.10%) |
Mar 08, 2002 | 20.58 | 20.81 | 20.50 | 20.59 | 23,461,066 | +0.02(+0.08%) |
Mar 07, 2002 | 20.87 | 20.93 | 20.45 | 20.57 | 33,164,832 | -0.29(-1.38%) |
Mar 06, 2002 | 20.80 | 21.15 | 20.40 | 20.86 | 49,888,144 | -0.03(-0.15%) |
Mar 05, 2002 | 21.29 | 21.48 | 20.81 | 20.89 | 33,595,100 | -0.66(-3.08%) |
Mar 04, 2002 | 21.43 | 21.56 | 21.28 | 21.55 | 20,183,140 | +0.13(+0.60%) |