Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.33 | 17.46 | 16.99 | 17.10 | 3,542,747 | -0.38(-2.17%) |
Mar 28, 2003 | 17.59 | 17.75 | 17.41 | 17.48 | 1,700,211 | -0.18(-0.99%) |
Mar 27, 2003 | 17.63 | 17.67 | 17.28 | 17.65 | 2,347,861 | -0.11(-0.62%) |
Mar 26, 2003 | 17.77 | 18.00 | 17.67 | 17.77 | 2,618,656 | -0.13(-0.72%) |
Mar 25, 2003 | 17.54 | 17.96 | 17.41 | 17.89 | 2,661,422 | +0.34(+1.93%) |
Mar 24, 2003 | 17.95 | 17.96 | 17.33 | 17.55 | 2,415,432 | -0.68(-3.75%) |
Mar 21, 2003 | 18.09 | 18.41 | 17.84 | 18.24 | 4,835,996 | +0.53(+3.00%) |
Mar 20, 2003 | 17.77 | 17.96 | 17.32 | 17.71 | 3,483,388 | -0.10(-0.56%) |
Mar 19, 2003 | 17.65 | 17.95 | 17.60 | 17.81 | 3,955,868 | +0.24(+1.36%) |
Mar 18, 2003 | 17.83 | 17.86 | 17.38 | 17.57 | 3,336,101 | -0.20(-1.15%) |
Mar 17, 2003 | 17.12 | 17.77 | 16.98 | 17.77 | 3,194,973 | +0.56(+3.26%) |
Mar 14, 2003 | 17.24 | 17.57 | 17.09 | 17.21 | 3,403,159 | +0.16(+0.96%) |
Mar 13, 2003 | 16.27 | 17.19 | 16.27 | 17.05 | 6,033,961 | +0.94(+5.81%) |
Mar 12, 2003 | 16.25 | 16.40 | 15.80 | 16.11 | 3,283,927 | -0.25(-1.54%) |
Mar 11, 2003 | 16.75 | 16.89 | 16.34 | 16.36 | 3,511,442 | -0.30(-1.79%) |
Mar 10, 2003 | 17.40 | 17.41 | 16.66 | 16.66 | 2,994,485 | -0.80(-4.55%) |
Mar 07, 2003 | 17.20 | 17.46 | 17.04 | 17.46 | 3,294,533 | +0.11(+0.61%) |
Mar 06, 2003 | 17.33 | 17.40 | 17.10 | 17.35 | 2,851,817 | -0.01(-0.03%) |
Mar 05, 2003 | 17.06 | 17.52 | 17.02 | 17.36 | 3,158,707 | +0.20(+1.19%) |
Mar 04, 2003 | 17.54 | 17.60 | 17.13 | 17.15 | 2,969,681 | -0.39(-2.23%) |
Mar 03, 2003 | 17.67 | 17.82 | 17.51 | 17.54 | 2,330,584 | -0.01(-0.07%) |
Feb 28, 2003 | 17.78 | 17.83 | 17.33 | 17.55 | 4,057,138 | -0.19(-1.09%) |
Feb 27, 2003 | 17.60 | 17.83 | 17.50 | 17.75 | 2,029,510 | +0.22(+1.27%) |
Feb 26, 2003 | 17.71 | 17.77 | 17.41 | 17.53 | 2,134,372 | -0.17(-0.96%) |
Feb 25, 2003 | 17.43 | 17.77 | 17.30 | 17.70 | 2,329,044 | +0.15(+0.83%) |
Feb 24, 2003 | 17.81 | 17.81 | 17.51 | 17.55 | 1,883,592 | -0.25(-1.41%) |
Feb 21, 2003 | 17.81 | 17.83 | 17.68 | 17.80 | 3,394,776 | -0.01(-0.03%) |
Feb 20, 2003 | 17.86 | 18.02 | 17.71 | 17.81 | 2,620,025 | +0.09(+0.49%) |
Feb 19, 2003 | 17.98 | 18.03 | 17.60 | 17.72 | 4,193,648 | -0.36(-1.97%) |
Feb 18, 2003 | 18.06 | 18.14 | 17.92 | 18.07 | 2,055,170 | +0.12(+0.65%) |
Feb 14, 2003 | 17.35 | 17.96 | 17.35 | 17.96 | 4,050,125 | +0.60(+3.47%) |
Feb 13, 2003 | 17.01 | 17.48 | 16.98 | 17.36 | 4,617,375 | +0.40(+2.38%) |
Feb 12, 2003 | 16.95 | 17.24 | 16.78 | 16.95 | 5,861,699 | -0.53(-3.01%) |
Feb 11, 2003 | 17.84 | 18.01 | 17.36 | 17.48 | 3,987,515 | -0.29(-1.64%) |
Feb 10, 2003 | 18.00 | 18.12 | 17.53 | 17.77 | 3,350,471 | -0.12(-0.65%) |
Feb 07, 2003 | 18.12 | 18.12 | 17.77 | 17.89 | 3,342,944 | -0.03(-0.16%) |
Feb 06, 2003 | 18.41 | 18.42 | 17.82 | 17.92 | 5,305,568 | -0.45(-2.45%) |
Feb 05, 2003 | 18.30 | 18.71 | 18.20 | 18.37 | 3,879,231 | +0.07(+0.38%) |
Feb 04, 2003 | 18.81 | 18.81 | 17.91 | 18.30 | 5,420,523 | -0.51(-2.70%) |
Feb 03, 2003 | 18.69 | 18.93 | 18.47 | 18.81 | 2,684,003 | +0.23(+1.26%) |
Jan 31, 2003 | 18.31 | 18.88 | 18.31 | 18.57 | 3,814,569 | +0.04(+0.19%) |
Jan 30, 2003 | 18.89 | 18.93 | 18.53 | 18.54 | 2,257,368 | -0.33(-1.74%) |
Jan 29, 2003 | 18.66 | 18.86 | 18.56 | 18.86 | 3,341,233 | -0.04(-0.22%) |
Jan 28, 2003 | 18.76 | 18.92 | 18.52 | 18.91 | 2,399,009 | +0.16(+0.87%) |
Jan 27, 2003 | 18.41 | 18.76 | 18.12 | 18.74 | 4,521,237 | +0.14(+0.75%) |
Jan 24, 2003 | 19.14 | 19.14 | 18.48 | 18.60 | 3,795,752 | -0.78(-4.01%) |
Jan 23, 2003 | 18.98 | 19.45 | 18.85 | 19.38 | 2,748,494 | +0.44(+2.31%) |
Jan 22, 2003 | 19.09 | 19.29 | 18.84 | 18.94 | 2,909,295 | -0.26(-1.37%) |
Jan 21, 2003 | 19.37 | 19.40 | 19.14 | 19.20 | 3,289,230 | -0.17(-0.87%) |
Jan 17, 2003 | 19.71 | 19.71 | 19.14 | 19.37 | 5,066,591 | -0.39(-1.95%) |
Jan 16, 2003 | 19.82 | 19.82 | 19.67 | 19.76 | 5,329,346 | -0.08(-0.38%) |
Jan 15, 2003 | 19.69 | 19.88 | 19.58 | 19.83 | 4,438,271 | +0.23(+1.19%) |
Jan 14, 2003 | 19.65 | 19.69 | 19.38 | 19.60 | 3,640,083 | +0.01(+0.03%) |
Jan 13, 2003 | 19.79 | 19.87 | 19.59 | 19.59 | 5,282,816 | -0.07(-0.36%) |
Jan 10, 2003 | 19.26 | 19.73 | 19.20 | 19.67 | 6,176,116 | +0.14(+0.72%) |
Jan 09, 2003 | 18.94 | 20.16 | 18.91 | 19.52 | 9,745,036 | +0.70(+3.73%) |
Jan 08, 2003 | 18.84 | 19.05 | 18.68 | 18.82 | 3,536,247 | -0.11(-0.56%) |
Jan 07, 2003 | 18.88 | 19.03 | 18.76 | 18.93 | 4,257,455 | +0.05(+0.25%) |
Jan 06, 2003 | 18.68 | 19.02 | 18.57 | 18.88 | 3,471,584 | +0.22(+1.19%) |
Jan 03, 2003 | 18.82 | 18.82 | 18.53 | 18.66 | 3,659,584 | -0.16(-0.87%) |
Jan 02, 2003 | 18.41 | 18.95 | 18.40 | 18.82 | 3,928,156 | +0.27(+1.45%) |
Dec 31, 2002 | 18.41 | 18.62 | 18.34 | 18.55 | 1,895,737 | +0.05(+0.25%) |
Dec 30, 2002 | 18.24 | 18.62 | 18.24 | 18.51 | 3,179,235 | +0.22(+1.18%) |
Dec 27, 2002 | 18.56 | 18.65 | 18.24 | 18.29 | 2,074,500 | -0.22(-1.20%) |
Dec 26, 2002 | 18.50 | 18.71 | 18.41 | 18.51 | 2,206,049 | +0.08(+0.41%) |
Dec 24, 2002 | 18.41 | 18.50 | 18.18 | 18.44 | 1,378,951 | -0.07(-0.38%) |
Dec 23, 2002 | 17.92 | 18.53 | 17.91 | 18.51 | 3,089,939 | -0.15(-0.78%) |
Dec 20, 2002 | 18.62 | 18.69 | 17.86 | 18.65 | 10,964,385 | -0.06(-0.34%) |
Dec 19, 2002 | 18.97 | 19.00 | 18.56 | 18.72 | 5,987,602 | +0.01(+0.06%) |
Dec 18, 2002 | 18.76 | 18.94 | 18.50 | 18.71 | 6,411,501 | +0.09(+0.50%) |
Dec 17, 2002 | 18.74 | 18.88 | 18.58 | 18.61 | 4,451,271 | -0.15(-0.81%) |
Dec 16, 2002 | 18.34 | 18.76 | 18.24 | 18.76 | 4,881,841 | +0.42(+2.26%) |
Dec 13, 2002 | 18.24 | 18.56 | 18.19 | 18.35 | 4,440,152 | -0.02(-0.10%) |
Dec 12, 2002 | 18.43 | 18.48 | 18.21 | 18.37 | 3,647,952 | -0.16(-0.85%) |
Dec 11, 2002 | 18.59 | 18.75 | 18.27 | 18.53 | 4,214,689 | -0.01(-0.06%) |
Dec 10, 2002 | 18.15 | 18.60 | 17.86 | 18.54 | 4,151,395 | +0.36(+1.99%) |
Dec 09, 2002 | 18.12 | 18.40 | 18.03 | 18.17 | 3,492,112 | -0.07(-0.38%) |
Dec 06, 2002 | 17.85 | 18.37 | 17.72 | 18.24 | 3,069,069 | +0.39(+2.19%) |
Dec 05, 2002 | 17.95 | 18.03 | 17.67 | 17.85 | 3,369,117 | +0.02(+0.13%) |
Dec 04, 2002 | 17.83 | 18.24 | 17.74 | 17.83 | 5,148,360 | -0.06(-0.33%) |
Dec 03, 2002 | 17.57 | 18.15 | 17.55 | 17.89 | 4,607,624 | +0.23(+1.32%) |
Dec 02, 2002 | 17.68 | 17.74 | 17.27 | 17.65 | 3,611,686 | +0.07(+0.40%) |
Nov 29, 2002 | 17.57 | 17.64 | 17.47 | 17.58 | 1,837,918 | +0.18(+1.04%) |
Nov 27, 2002 | 17.10 | 17.42 | 17.10 | 17.40 | 3,145,022 | +0.27(+1.60%) |
Nov 26, 2002 | 17.55 | 17.60 | 17.04 | 17.13 | 2,369,757 | -0.43(-2.43%) |
Nov 25, 2002 | 17.51 | 17.64 | 17.30 | 17.55 | 3,550,616 | -0.06(-0.33%) |
Nov 22, 2002 | 17.44 | 17.65 | 17.33 | 17.61 | 3,229,870 | +0.18(+1.04%) |
Nov 21, 2002 | 17.30 | 17.71 | 17.08 | 17.43 | 4,901,856 | +0.15(+0.85%) |
Nov 20, 2002 | 17.15 | 17.31 | 16.78 | 17.29 | 4,945,819 | +0.13(+0.78%) |
Nov 19, 2002 | 17.45 | 17.53 | 17.09 | 17.15 | 3,117,139 | -0.22(-1.28%) |
Nov 18, 2002 | 17.54 | 17.59 | 17.27 | 17.37 | 3,970,922 | -0.16(-0.93%) |
Nov 15, 2002 | 17.48 | 17.80 | 17.48 | 17.54 | 3,392,381 | -0.16(-0.92%) |
Nov 14, 2002 | 17.62 | 17.91 | 17.58 | 17.70 | 2,623,617 | +0.23(+1.34%) |
Nov 13, 2002 | 17.36 | 17.63 | 17.16 | 17.47 | 4,159,435 | +0.18(+1.01%) |
Nov 12, 2002 | 17.42 | 17.54 | 17.04 | 17.29 | 4,646,285 | +0.12(+0.68%) |
Nov 11, 2002 | 17.65 | 17.70 | 17.13 | 17.17 | 2,034,471 | -0.51(-2.88%) |
Nov 08, 2002 | 17.51 | 17.74 | 17.30 | 17.68 | 4,128,815 | +0.19(+1.07%) |
Nov 07, 2002 | 17.95 | 17.95 | 17.23 | 17.50 | 4,933,674 | -0.46(-2.54%) |
Nov 06, 2002 | 17.10 | 18.12 | 17.00 | 17.95 | 6,333,153 | +1.06(+6.26%) |
Nov 05, 2002 | 17.06 | 17.23 | 16.84 | 16.89 | 5,161,703 | -0.16(-0.96%) |
Nov 04, 2002 | 17.36 | 17.68 | 17.06 | 17.06 | 3,251,766 | -0.20(-1.15%) |
Nov 01, 2002 | 17.02 | 17.26 | 16.58 | 17.26 | 2,827,868 | +0.19(+1.10%) |
Oct 31, 2002 | 16.95 | 17.33 | 16.95 | 17.07 | 4,401,663 | +0.12(+0.69%) |
Oct 30, 2002 | 16.65 | 16.95 | 16.28 | 16.95 | 4,123,683 | +0.15(+0.90%) |
Oct 29, 2002 | 16.92 | 16.98 | 16.69 | 16.80 | 4,066,376 | -0.44(-2.58%) |
Oct 28, 2002 | 17.54 | 17.81 | 17.16 | 17.24 | 3,868,796 | -0.30(-1.70%) |
Oct 25, 2002 | 17.19 | 17.60 | 16.95 | 17.54 | 2,585,470 | +0.16(+0.91%) |
Oct 24, 2002 | 17.16 | 17.42 | 17.16 | 17.39 | 4,510,631 | +0.23(+1.33%) |
Oct 23, 2002 | 17.10 | 17.27 | 16.86 | 17.16 | 4,485,655 | +0.06(+0.34%) |
Oct 22, 2002 | 17.47 | 17.50 | 16.78 | 17.10 | 3,867,257 | -0.54(-3.05%) |
Oct 21, 2002 | 17.65 | 17.77 | 17.19 | 17.64 | 4,834,798 | -0.05(-0.30%) |
Oct 18, 2002 | 17.07 | 17.70 | 16.80 | 17.69 | 4,519,013 | +0.47(+2.75%) |
Oct 17, 2002 | 17.10 | 17.49 | 17.03 | 17.22 | 4,805,717 | +0.51(+3.04%) |
Oct 16, 2002 | 17.20 | 17.36 | 16.22 | 16.71 | 5,071,381 | -0.49(-2.86%) |
Oct 15, 2002 | 16.69 | 17.22 | 16.47 | 17.20 | 6,409,448 | +1.27(+8.00%) |
Oct 14, 2002 | 16.06 | 16.22 | 15.80 | 15.92 | 3,611,002 | -0.14(-0.87%) |
Oct 11, 2002 | 15.70 | 16.30 | 15.63 | 16.06 | 7,955,701 | +0.66(+4.29%) |
Oct 10, 2002 | 15.02 | 15.65 | 14.99 | 15.40 | 7,339,013 | +0.50(+3.33%) |
Oct 09, 2002 | 16.16 | 16.18 | 14.76 | 14.91 | 8,366,427 | -1.34(-8.27%) |
Oct 08, 2002 | 16.13 | 16.43 | 16.13 | 16.25 | 4,803,664 | +0.23(+1.46%) |
Oct 07, 2002 | 16.44 | 16.66 | 16.02 | 16.02 | 5,496,818 | -0.51(-3.11%) |
Oct 04, 2002 | 17.22 | 17.29 | 16.19 | 16.53 | 3,935,683 | -0.42(-2.48%) |
Oct 03, 2002 | 17.45 | 17.56 | 16.95 | 16.95 | 4,611,217 | -0.41(-2.36%) |
Oct 02, 2002 | 17.43 | 17.56 | 17.14 | 17.36 | 4,345,211 | -0.07(-0.40%) |
Oct 01, 2002 | 16.72 | 17.43 | 16.58 | 17.43 | 3,809,266 | +0.74(+4.41%) |
Sep 30, 2002 | 16.51 | 16.93 | 15.93 | 16.70 | 5,181,204 | +0.19(+1.13%) |
Sep 27, 2002 | 16.89 | 17.07 | 16.46 | 16.51 | 3,186,933 | -0.37(-2.22%) |
Sep 26, 2002 | 16.63 | 17.07 | 16.54 | 16.88 | 4,717,619 | +0.45(+2.74%) |
Sep 25, 2002 | 16.28 | 16.56 | 16.08 | 16.43 | 4,032,847 | +0.44(+2.78%) |
Sep 24, 2002 | 16.16 | 16.48 | 15.88 | 15.99 | 5,505,714 | -0.32(-1.97%) |
Sep 23, 2002 | 16.13 | 16.37 | 15.90 | 16.31 | 4,691,617 | +0.23(+1.42%) |
Sep 20, 2002 | 16.29 | 16.43 | 15.90 | 16.08 | 6,233,764 | -0.22(-1.36%) |
Sep 19, 2002 | 16.81 | 16.86 | 16.22 | 16.30 | 5,626,485 | -0.63(-3.69%) |
Sep 18, 2002 | 16.75 | 17.06 | 16.72 | 16.93 | 5,550,019 | +0.04(+0.21%) |
Sep 17, 2002 | 17.20 | 17.34 | 16.85 | 16.89 | 4,059,191 | -0.20(-1.20%) |
Sep 16, 2002 | 17.30 | 17.45 | 17.04 | 17.10 | 3,092,163 | -0.16(-0.95%) |
Sep 13, 2002 | 17.30 | 17.48 | 17.06 | 17.26 | 3,915,155 | -0.04(-0.24%) |
Sep 12, 2002 | 17.36 | 17.54 | 17.25 | 17.30 | 3,306,336 | -0.32(-1.82%) |
Sep 11, 2002 | 18.12 | 18.12 | 17.54 | 17.62 | 2,515,847 | -0.02(-0.10%) |
Sep 10, 2002 | 17.72 | 17.75 | 17.46 | 17.64 | 4,967,202 | -0.08(-0.46%) |
Sep 09, 2002 | 17.37 | 17.80 | 17.25 | 17.72 | 6,149,087 | +0.34(+1.98%) |
Sep 06, 2002 | 17.01 | 17.71 | 16.98 | 17.38 | 7,300,181 | +0.57(+3.41%) |
Sep 05, 2002 | 16.78 | 16.89 | 16.54 | 16.81 | 7,916,869 | -0.03(-0.17%) |
Sep 04, 2002 | 16.72 | 17.02 | 16.68 | 16.84 | 8,387,297 | +0.02(+0.14%) |
Sep 03, 2002 | 17.36 | 17.45 | 16.81 | 16.81 | 4,919,646 | -0.84(-4.77%) |
Aug 30, 2002 | 17.54 | 17.99 | 17.48 | 17.65 | 3,130,995 | +0.12(+0.67%) |
Aug 29, 2002 | 17.24 | 17.90 | 17.24 | 17.54 | 4,161,146 | -0.04(-0.23%) |
Aug 28, 2002 | 17.65 | 18.01 | 17.33 | 17.58 | 4,786,558 | -0.05(-0.30%) |
Aug 27, 2002 | 18.68 | 18.71 | 17.63 | 17.63 | 6,551,945 | -0.79(-4.31%) |
Aug 26, 2002 | 18.51 | 18.67 | 18.28 | 18.43 | 4,055,428 | +0.06(+0.32%) |
Aug 23, 2002 | 18.85 | 18.88 | 18.27 | 18.37 | 3,392,039 | -0.51(-2.69%) |
Aug 22, 2002 | 18.57 | 19.02 | 18.57 | 18.88 | 4,527,908 | +0.42(+2.28%) |
Aug 21, 2002 | 18.58 | 18.90 | 18.27 | 18.45 | 4,593,939 | -0.24(-1.28%) |
Aug 20, 2002 | 18.91 | 19.22 | 18.54 | 18.69 | 3,279,308 | -0.01(-0.06%) |
Aug 16, 2002 | 19.05 | 19.22 | 18.71 | 18.71 | 2,277,725 | -0.35(-1.84%) |
Aug 15, 2002 | 19.23 | 19.61 | 18.71 | 19.06 | 4,709,237 | -0.11(-0.58%) |
Aug 14, 2002 | 18.41 | 19.18 | 18.29 | 19.17 | 3,796,778 | +0.77(+4.19%) |
Aug 13, 2002 | 18.85 | 19.17 | 18.39 | 18.40 | 3,189,328 | -0.49(-2.57%) |
Aug 12, 2002 | 18.97 | 19.09 | 18.59 | 18.88 | 2,617,630 | +0.99(+5.56%) |
Aug 07, 2002 | 17.95 | 18.03 | 17.24 | 17.89 | 7,160,250 | +0.13(+0.72%) |
Aug 06, 2002 | 17.89 | 18.24 | 17.58 | 17.76 | 5,988,800 | +0.31(+1.78%) |
Aug 05, 2002 | 18.09 | 18.30 | 17.44 | 17.45 | 3,565,328 | -0.84(-4.60%) |
Aug 02, 2002 | 18.94 | 18.95 | 17.95 | 18.29 | 5,732,203 | -0.94(-4.89%) |
Aug 01, 2002 | 19.06 | 19.23 | 18.75 | 19.23 | 4,757,819 | -0.05(-0.27%) |
Jul 31, 2002 | 18.79 | 19.29 | 18.71 | 19.29 | 6,108,716 | +0.49(+2.61%) |
Jul 30, 2002 | 18.53 | 19.07 | 17.95 | 18.79 | 7,326,354 | -0.03(-0.16%) |
Jul 29, 2002 | 17.92 | 18.97 | 17.83 | 18.82 | 6,115,046 | +1.14(+6.45%) |
Jul 26, 2002 | 16.60 | 17.84 | 16.60 | 17.68 | 8,781,943 | +0.73(+4.31%) |
Jul 25, 2002 | 17.39 | 17.97 | 16.64 | 16.95 | 8,814,274 | -0.71(-4.01%) |
Jul 24, 2002 | 16.78 | 17.77 | 16.37 | 17.66 | 13,056,334 | +0.36(+2.06%) |
Jul 23, 2002 | 18.61 | 18.61 | 16.78 | 17.30 | 13,540,618 | -1.20(-6.48%) |
Jul 22, 2002 | 18.41 | 18.59 | 18.13 | 18.50 | 20,361,818 | -0.47(-2.47%) |
Jul 19, 2002 | 18.12 | 18.97 | 17.63 | 18.97 | 92,378,472 | +0.60(+3.28%) |
Jul 17, 2002 | 18.68 | 18.85 | 18.06 | 18.37 | 8,772,363 | -0.22(-1.20%) |
Jul 12, 2002 | 18.09 | 18.74 | 18.03 | 18.59 | 5,917,295 | +0.50(+2.75%) |
Jul 11, 2002 | 17.92 | 18.24 | 17.68 | 18.09 | 9,947,577 | +0.21(+1.18%) |
Jul 10, 2002 | 18.82 | 18.80 | 17.77 | 17.88 | 23,015,714 | +0.16(+0.92%) |
Jul 09, 2002 | 18.06 | 18.06 | 17.72 | 17.72 | 4,625,415 | -0.34(-1.91%) |
Jul 08, 2002 | 18.32 | 18.54 | 18.50 | 18.06 | 6,831,464 | -0.26(-1.40%) |
Jul 05, 2002 | 18.12 | 18.59 | 18.00 | 18.32 | 4,917,593 | +0.55(+3.09%) |
Jul 04, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,631,319 | +0.00(+0.00%) |
Jul 03, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,631,319 | -0.84(-4.49%) |
Jul 02, 2002 | 18.98 | 19.10 | 18.30 | 18.61 | 5,042,471 | -0.51(-2.66%) |
Jul 01, 2002 | 19.26 | 19.26 | 18.59 | 19.12 | 6,103,755 | -0.39(-1.98%) |
Jun 28, 2002 | 19.88 | 19.88 | 19.31 | 19.50 | 40,387,836 | +0.50(+2.65%) |
Jun 27, 2002 | 19.14 | 19.26 | 18.52 | 19.00 | 4,086,219 | +0.15(+0.78%) |
Jun 26, 2002 | 18.12 | 19.09 | 18.12 | 18.85 | 4,428,178 | -0.28(-1.47%) |
Jun 25, 2002 | 19.00 | 19.37 | 19.00 | 19.13 | 4,241,717 | -0.25(-1.27%) |
Jun 21, 2002 | 19.85 | 19.90 | 19.27 | 19.38 | 4,230,256 | -0.43(-2.15%) |
Jun 20, 2002 | 19.76 | 19.96 | 19.67 | 19.81 | 2,344,611 | -0.04(-0.21%) |
Jun 19, 2002 | 19.52 | 19.95 | 19.51 | 19.85 | 3,834,241 | +0.03(+0.15%) |
Jun 18, 2002 | 20.02 | 20.11 | 19.73 | 19.82 | 3,754,525 | -0.06(-0.29%) |
Jun 17, 2002 | 19.88 | 20.16 | 19.64 | 19.88 | 4,606,256 | +0.04(+0.18%) |
Jun 14, 2002 | 19.53 | 19.95 | 19.06 | 19.84 | 3,831,504 | -0.74(-3.58%) |
Jun 12, 2002 | 20.05 | 20.58 | 19.88 | 20.58 | 4,022,926 | +0.53(+2.62%) |
Jun 11, 2002 | 20.72 | 20.72 | 20.05 | 20.05 | 3,190,012 | -0.73(-3.52%) |
Jun 10, 2002 | 20.75 | 20.85 | 20.46 | 20.78 | 1,993,586 | +0.14(+0.68%) |
Jun 07, 2002 | 20.93 | 20.93 | 20.34 | 20.64 | 3,930,893 | -0.26(-1.23%) |
Jun 06, 2002 | 20.78 | 20.96 | 20.75 | 20.90 | 4,918,962 | +0.09(+0.42%) |
Jun 05, 2002 | 20.23 | 21.04 | 20.02 | 20.81 | 5,237,655 | +0.65(+3.22%) |
May 31, 2002 | 19.88 | 20.34 | 19.82 | 20.16 | 11,174,452 | +0.43(+2.16%) |
May 28, 2002 | 19.85 | 19.85 | 19.41 | 19.74 | 4,431,428 | -0.02(-0.12%) |
May 27, 2002 | 19.90 | 19.96 | 19.58 | 19.76 | 2,184,323 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 19.96 | 19.58 | 19.76 | 2,184,323 | -0.15(-0.73%) |
May 23, 2002 | 19.17 | 20.11 | 19.17 | 19.90 | 7,512,643 | +0.44(+2.28%) |
May 22, 2002 | 19.67 | 19.68 | 19.32 | 19.46 | 3,700,127 | -0.24(-1.22%) |
May 21, 2002 | 19.93 | 19.93 | 19.52 | 19.70 | 3,909,510 | -0.15(-0.74%) |
May 20, 2002 | 19.64 | 19.90 | 19.64 | 19.85 | 2,630,460 | -0.11(-0.53%) |
May 17, 2002 | 19.52 | 20.00 | 19.47 | 19.95 | 2,550,915 | +0.36(+1.82%) |
May 16, 2002 | 19.79 | 19.82 | 19.51 | 19.59 | 2,829,750 | -0.08(-0.39%) |
May 15, 2002 | 19.58 | 19.73 | 19.34 | 19.67 | 4,326,223 | -0.15(-0.74%) |
May 14, 2002 | 19.61 | 19.87 | 19.47 | 19.82 | 5,158,281 | +0.43(+2.23%) |
May 13, 2002 | 19.35 | 19.57 | 19.14 | 19.38 | 4,108,287 | +0.10(+0.52%) |
May 10, 2002 | 19.20 | 19.35 | 18.85 | 19.29 | 3,637,346 | +0.11(+0.58%) |
May 09, 2002 | 19.52 | 19.73 | 19.17 | 19.17 | 4,798,533 | -0.27(-1.41%) |
May 08, 2002 | 19.00 | 19.52 | 18.82 | 19.45 | 7,018,096 | +1.23(+6.77%) |
May 07, 2002 | 18.47 | 18.53 | 18.03 | 18.22 | 3,306,849 | -0.30(-1.61%) |
May 06, 2002 | 18.72 | 18.76 | 18.41 | 18.51 | 2,041,655 | -0.25(-1.34%) |
May 03, 2002 | 18.71 | 18.78 | 18.56 | 18.76 | 2,291,068 | -0.01(-0.03%) |
May 02, 2002 | 18.74 | 18.85 | 18.56 | 18.77 | 4,498,827 | +0.01(+0.03%) |
May 01, 2002 | 18.79 | 18.79 | 18.56 | 18.76 | 3,071,464 | +0.00(+0.00%) |
Apr 30, 2002 | 18.71 | 18.82 | 18.56 | 18.76 | 2,721,124 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,263 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,904 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,281 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.34 | 18.99 | 19.23 | 4,125,735 | +0.18(+0.92%) |
Apr 23, 2002 | 19.14 | 19.35 | 18.82 | 19.06 | 4,055,599 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.14 | 18.65 | 19.14 | 3,089,426 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,274,005 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,305 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.82 | 18.84 | 1,610,744 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.79 | 19.06 | 4,397,899 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,524 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.00 | 2,414,405 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,783 | -0.11(-0.58%) |
Apr 10, 2002 | 19.20 | 19.41 | 19.04 | 19.17 | 2,769,535 | -0.12(-0.64%) |
Apr 09, 2002 | 19.27 | 19.36 | 19.16 | 19.29 | 3,998,634 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.82 | 19.13 | 5,164,269 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,958 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.62 | 18.28 | 18.61 | 3,551,300 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,586 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,446 | +0.18(+0.97%) |