Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.07 | 20.56 | 20.07 | 20.41 | 8,760,155 | -0.08(-0.37%) |
Mar 28, 2003 | 20.66 | 20.70 | 20.41 | 20.48 | 6,225,528 | -0.18(-0.87%) |
Mar 27, 2003 | 20.49 | 20.81 | 20.38 | 20.66 | 7,039,285 | -0.01(-0.05%) |
Mar 26, 2003 | 20.76 | 20.77 | 20.52 | 20.67 | 7,690,226 | -0.09(-0.43%) |
Mar 25, 2003 | 20.49 | 20.93 | 20.45 | 20.76 | 10,295,269 | +0.27(+1.32%) |
Mar 24, 2003 | 20.73 | 20.81 | 20.45 | 20.49 | 11,164,466 | -0.59(-2.82%) |
Mar 21, 2003 | 20.63 | 21.18 | 20.50 | 21.09 | 14,711,669 | +0.59(+2.88%) |
Mar 20, 2003 | 20.36 | 20.59 | 20.05 | 20.50 | 11,417,450 | +0.14(+0.68%) |
Mar 19, 2003 | 20.40 | 20.40 | 20.08 | 20.36 | 9,375,730 | -0.04(-0.18%) |
Mar 18, 2003 | 20.16 | 20.40 | 20.13 | 20.40 | 9,807,779 | +0.07(+0.36%) |
Mar 17, 2003 | 19.66 | 20.35 | 19.54 | 20.32 | 12,418,556 | +0.62(+3.15%) |
Mar 14, 2003 | 19.73 | 19.88 | 19.57 | 19.70 | 9,301,172 | +0.02(+0.10%) |
Mar 13, 2003 | 19.30 | 19.70 | 19.23 | 19.68 | 10,883,761 | +0.62(+3.27%) |
Mar 12, 2003 | 19.01 | 19.10 | 18.75 | 19.06 | 9,345,461 | +0.07(+0.37%) |
Mar 11, 2003 | 19.09 | 19.28 | 18.98 | 18.99 | 7,948,628 | -0.11(-0.55%) |
Mar 10, 2003 | 19.40 | 19.47 | 19.06 | 19.09 | 7,071,784 | -0.44(-2.26%) |
Mar 07, 2003 | 19.30 | 19.59 | 19.20 | 19.54 | 9,040,222 | +0.16(+0.83%) |
Mar 06, 2003 | 19.59 | 19.64 | 19.31 | 19.38 | 7,463,687 | -0.25(-1.29%) |
Mar 05, 2003 | 19.44 | 19.63 | 19.33 | 19.63 | 7,473,883 | +0.22(+1.13%) |
Mar 04, 2003 | 19.59 | 19.63 | 19.33 | 19.41 | 6,828,358 | -0.17(-0.85%) |
Mar 03, 2003 | 19.75 | 19.93 | 19.58 | 19.58 | 5,018,911 | -0.10(-0.49%) |
Feb 28, 2003 | 19.84 | 19.94 | 19.50 | 19.67 | 7,588,905 | -0.13(-0.64%) |
Feb 27, 2003 | 19.71 | 19.88 | 19.59 | 19.80 | 6,957,718 | +0.22(+1.11%) |
Feb 26, 2003 | 19.73 | 19.77 | 19.55 | 19.58 | 6,165,308 | -0.14(-0.72%) |
Feb 25, 2003 | 19.62 | 19.73 | 19.31 | 19.73 | 9,548,422 | +0.11(+0.54%) |
Feb 24, 2003 | 19.91 | 19.91 | 19.59 | 19.62 | 6,284,791 | -0.29(-1.44%) |
Feb 21, 2003 | 19.69 | 19.91 | 19.56 | 19.91 | 8,435,799 | +0.31(+1.60%) |
Feb 20, 2003 | 19.77 | 19.79 | 19.54 | 19.59 | 5,657,427 | -0.16(-0.81%) |
Feb 19, 2003 | 19.87 | 19.89 | 19.59 | 19.75 | 5,471,353 | -0.12(-0.58%) |
Feb 18, 2003 | 19.64 | 20.01 | 19.64 | 19.87 | 8,366,658 | +0.24(+1.22%) |
Feb 14, 2003 | 19.33 | 19.63 | 19.20 | 19.63 | 9,915,473 | +0.42(+2.19%) |
Feb 13, 2003 | 19.22 | 19.33 | 18.87 | 19.21 | 8,175,804 | +0.03(+0.13%) |
Feb 12, 2003 | 19.37 | 19.47 | 19.18 | 19.18 | 5,980,508 | -0.13(-0.67%) |
Feb 11, 2003 | 19.54 | 19.61 | 19.30 | 19.31 | 5,835,536 | -0.09(-0.48%) |
Feb 10, 2003 | 19.22 | 19.46 | 19.09 | 19.41 | 5,892,250 | +0.19(+0.97%) |
Feb 07, 2003 | 19.38 | 19.45 | 19.16 | 19.22 | 5,732,940 | -0.08(-0.44%) |
Feb 06, 2003 | 19.36 | 19.44 | 19.21 | 19.31 | 6,074,501 | -0.02(-0.10%) |
Feb 05, 2003 | 19.46 | 19.63 | 19.30 | 19.32 | 6,759,217 | +0.01(+0.03%) |
Feb 04, 2003 | 19.51 | 19.54 | 19.22 | 19.32 | 8,429,745 | -0.30(-1.51%) |
Feb 03, 2003 | 19.71 | 19.77 | 19.54 | 19.61 | 8,118,453 | +0.07(+0.35%) |
Jan 31, 2003 | 19.41 | 19.84 | 19.40 | 19.55 | 9,338,451 | +0.10(+0.52%) |
Jan 30, 2003 | 19.83 | 19.91 | 19.44 | 19.44 | 8,003,430 | -0.42(-2.12%) |
Jan 29, 2003 | 19.67 | 19.95 | 19.36 | 19.87 | 7,544,935 | +0.12(+0.61%) |
Jan 28, 2003 | 19.66 | 19.78 | 19.59 | 19.75 | 5,811,958 | +0.12(+0.60%) |
Jan 27, 2003 | 19.76 | 19.96 | 19.63 | 19.63 | 7,811,621 | -0.20(-1.01%) |
Jan 24, 2003 | 20.13 | 20.18 | 19.81 | 19.83 | 7,615,032 | -0.41(-2.03%) |
Jan 23, 2003 | 20.01 | 20.27 | 19.95 | 20.24 | 8,403,937 | +0.23(+1.15%) |
Jan 22, 2003 | 19.72 | 20.11 | 19.72 | 20.01 | 9,910,375 | +0.29(+1.48%) |
Jan 21, 2003 | 19.91 | 19.97 | 19.66 | 19.72 | 7,075,607 | -0.11(-0.54%) |
Jan 17, 2003 | 19.71 | 19.84 | 19.64 | 19.82 | 6,456,209 | -0.05(-0.26%) |
Jan 16, 2003 | 20.03 | 20.08 | 19.81 | 19.87 | 4,988,961 | -0.06(-0.29%) |
Jan 15, 2003 | 20.09 | 20.13 | 19.82 | 19.93 | 5,235,255 | -0.15(-0.75%) |
Jan 14, 2003 | 19.88 | 20.13 | 19.83 | 20.08 | 6,481,061 | +0.23(+1.14%) |
Jan 13, 2003 | 19.87 | 20.08 | 19.70 | 19.86 | 5,054,597 | -0.01(-0.06%) |
Jan 10, 2003 | 19.84 | 19.99 | 19.75 | 19.87 | 6,346,922 | -0.17(-0.84%) |
Jan 09, 2003 | 19.77 | 20.06 | 19.70 | 20.04 | 6,060,163 | +0.31(+1.58%) |
Jan 08, 2003 | 19.90 | 19.90 | 19.64 | 19.73 | 7,337,195 | -0.21(-1.08%) |
Jan 07, 2003 | 19.82 | 20.06 | 19.82 | 19.94 | 6,883,160 | -0.02(-0.09%) |
Jan 06, 2003 | 19.73 | 19.99 | 19.70 | 19.96 | 6,092,981 | +0.14(+0.73%) |
Jan 03, 2003 | 19.81 | 19.89 | 19.73 | 19.82 | 4,388,043 | -0.08(-0.38%) |
Jan 02, 2003 | 19.35 | 19.89 | 19.31 | 19.89 | 6,943,061 | +0.54(+2.80%) |
Dec 31, 2002 | 19.33 | 19.36 | 19.07 | 19.35 | 4,945,310 | +0.05(+0.28%) |
Dec 30, 2002 | 19.04 | 19.38 | 18.99 | 19.29 | 4,832,200 | +0.25(+1.33%) |
Dec 27, 2002 | 19.34 | 19.37 | 19.03 | 19.04 | 3,699,503 | -0.30(-1.53%) |
Dec 26, 2002 | 19.37 | 19.64 | 19.25 | 19.34 | 3,284,978 | -0.03(-0.16%) |
Dec 24, 2002 | 19.33 | 19.47 | 19.33 | 19.37 | 1,627,832 | -0.02(-0.11%) |
Dec 23, 2002 | 19.44 | 19.50 | 19.30 | 19.39 | 3,863,274 | -0.09(-0.46%) |
Dec 20, 2002 | 19.02 | 19.52 | 19.00 | 19.48 | 11,108,707 | +0.60(+3.18%) |
Dec 19, 2002 | 18.93 | 19.19 | 18.88 | 18.88 | 8,972,993 | -0.09(-0.46%) |
Dec 18, 2002 | 18.95 | 19.05 | 18.83 | 18.97 | 7,073,377 | -0.10(-0.53%) |
Dec 17, 2002 | 19.37 | 19.39 | 19.05 | 19.07 | 6,655,665 | -0.34(-1.74%) |
Dec 16, 2002 | 19.13 | 19.41 | 19.13 | 19.40 | 7,789,955 | +0.30(+1.54%) |
Dec 13, 2002 | 19.34 | 19.35 | 19.07 | 19.11 | 5,561,204 | -0.30(-1.52%) |
Dec 12, 2002 | 19.66 | 19.66 | 19.38 | 19.40 | 4,993,103 | -0.17(-0.85%) |
Dec 11, 2002 | 19.63 | 19.73 | 19.46 | 19.57 | 5,066,386 | -0.06(-0.31%) |
Dec 10, 2002 | 19.51 | 19.66 | 19.36 | 19.63 | 5,919,015 | +0.16(+0.85%) |
Dec 09, 2002 | 19.79 | 19.80 | 19.46 | 19.47 | 5,221,873 | -0.32(-1.63%) |
Dec 06, 2002 | 19.61 | 19.86 | 19.55 | 19.79 | 5,072,758 | +0.03(+0.16%) |
Dec 05, 2002 | 20.11 | 20.18 | 19.70 | 19.76 | 6,008,228 | -0.33(-1.64%) |
Dec 04, 2002 | 20.09 | 20.23 | 19.95 | 20.09 | 5,611,864 | -0.03(-0.16%) |
Dec 03, 2002 | 20.02 | 20.26 | 20.02 | 20.12 | 4,965,702 | -0.02(-0.12%) |
Dec 02, 2002 | 20.45 | 20.48 | 19.91 | 20.14 | 7,230,138 | -0.24(-1.16%) |
Nov 29, 2002 | 20.32 | 20.41 | 20.23 | 20.38 | 2,529,847 | +0.03(+0.17%) |
Nov 27, 2002 | 19.91 | 20.36 | 19.81 | 20.34 | 6,574,736 | +0.66(+3.37%) |
Nov 26, 2002 | 19.89 | 20.07 | 19.68 | 19.68 | 8,492,513 | -0.51(-2.53%) |
Nov 25, 2002 | 20.26 | 20.46 | 20.05 | 20.19 | 7,914,217 | -0.17(-0.83%) |
Nov 22, 2002 | 20.55 | 20.64 | 20.31 | 20.36 | 7,291,632 | -0.20(-0.95%) |
Nov 21, 2002 | 20.20 | 20.55 | 20.18 | 20.55 | 10,337,008 | +0.36(+1.76%) |
Nov 20, 2002 | 20.00 | 20.20 | 19.87 | 20.20 | 5,985,925 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.90 | 20.09 | 5,949,602 | +0.08(+0.41%) |
Nov 18, 2002 | 20.32 | 20.44 | 19.95 | 20.01 | 6,886,028 | -0.31(-1.54%) |
Nov 15, 2002 | 20.24 | 20.32 | 20.11 | 20.32 | 11,917,685 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.46 | 20.25 | 20.40 | 9,567,858 | +0.21(+1.03%) |
Nov 13, 2002 | 19.90 | 20.29 | 19.88 | 20.19 | 7,881,717 | +0.14(+0.68%) |
Nov 12, 2002 | 19.86 | 20.30 | 19.86 | 20.06 | 8,352,320 | +0.23(+1.15%) |
Nov 11, 2002 | 20.13 | 20.13 | 19.79 | 19.83 | 5,171,849 | -0.30(-1.50%) |
Nov 08, 2002 | 20.14 | 20.29 | 19.97 | 20.13 | 6,690,395 | -0.05(-0.24%) |
Nov 07, 2002 | 20.48 | 20.48 | 20.09 | 20.18 | 6,238,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.24 | 20.53 | 20.02 | 20.48 | 7,590,817 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.04 | 20.22 | 5,327,017 | +0.08(+0.42%) |
Nov 04, 2002 | 20.26 | 20.54 | 20.09 | 20.13 | 9,687,022 | +0.04(+0.20%) |
Nov 01, 2002 | 19.88 | 20.18 | 19.70 | 20.09 | 6,108,594 | +0.17(+0.87%) |
Oct 31, 2002 | 19.98 | 20.08 | 19.74 | 19.92 | 6,250,380 | -0.06(-0.31%) |
Oct 30, 2002 | 19.73 | 20.06 | 19.62 | 19.98 | 6,380,377 | +0.25(+1.26%) |
Oct 29, 2002 | 19.62 | 19.79 | 19.30 | 19.73 | 8,008,210 | +0.06(+0.30%) |
Oct 28, 2002 | 20.14 | 20.20 | 19.62 | 19.67 | 6,434,543 | -0.37(-1.85%) |
Oct 25, 2002 | 19.66 | 20.06 | 19.60 | 20.04 | 7,024,947 | +0.31(+1.59%) |
Oct 24, 2002 | 20.36 | 20.37 | 19.64 | 19.73 | 10,423,036 | -0.57(-2.81%) |
Oct 23, 2002 | 20.06 | 20.34 | 19.94 | 20.30 | 8,853,510 | +0.09(+0.44%) |
Oct 22, 2002 | 19.84 | 20.24 | 19.79 | 20.21 | 10,540,607 | -0.03(-0.16%) |
Oct 21, 2002 | 19.64 | 20.24 | 19.37 | 20.24 | 14,333,148 | +0.58(+2.94%) |
Oct 18, 2002 | 19.46 | 19.69 | 19.34 | 19.66 | 7,757,774 | +0.04(+0.18%) |
Oct 17, 2002 | 19.66 | 19.85 | 19.47 | 19.63 | 8,292,738 | +0.28(+1.44%) |
Oct 16, 2002 | 19.62 | 19.62 | 19.24 | 19.35 | 9,690,208 | -0.30(-1.55%) |
Oct 15, 2002 | 19.14 | 19.66 | 19.14 | 19.66 | 12,681,100 | +0.67(+3.55%) |
Oct 14, 2002 | 18.82 | 19.13 | 18.76 | 18.98 | 7,663,144 | +0.05(+0.29%) |
Oct 11, 2002 | 18.45 | 18.93 | 18.45 | 18.93 | 11,283,630 | +0.64(+3.47%) |
Oct 10, 2002 | 17.63 | 18.36 | 17.55 | 18.29 | 12,525,294 | +0.56(+3.16%) |
Oct 09, 2002 | 17.70 | 17.94 | 17.47 | 17.73 | 13,171,775 | -0.12(-0.69%) |
Oct 08, 2002 | 17.61 | 18.12 | 17.40 | 17.85 | 15,679,320 | +0.45(+2.61%) |
Oct 07, 2002 | 17.97 | 18.20 | 17.40 | 17.40 | 11,367,108 | -0.57(-3.16%) |
Oct 04, 2002 | 18.05 | 18.23 | 17.70 | 17.97 | 10,458,402 | -0.08(-0.45%) |
Oct 03, 2002 | 17.96 | 18.41 | 17.83 | 18.05 | 9,563,079 | +0.09(+0.48%) |
Oct 02, 2002 | 18.25 | 18.25 | 17.93 | 17.96 | 11,998,614 | -0.28(-1.56%) |
Oct 01, 2002 | 17.38 | 18.30 | 17.38 | 18.25 | 13,053,886 | +0.99(+5.74%) |
Sep 30, 2002 | 17.66 | 17.66 | 17.02 | 17.26 | 15,212,222 | -0.40(-2.29%) |
Sep 27, 2002 | 18.17 | 18.17 | 17.55 | 17.66 | 9,715,061 | -0.50(-2.76%) |
Sep 26, 2002 | 17.78 | 18.27 | 17.78 | 18.16 | 17,113,430 | +0.38(+2.16%) |
Sep 25, 2002 | 17.97 | 18.03 | 17.53 | 17.78 | 16,191,343 | +0.03(+0.15%) |
Sep 24, 2002 | 18.20 | 18.37 | 17.70 | 17.75 | 12,269,123 | -0.68(-3.71%) |
Sep 23, 2002 | 18.50 | 18.59 | 18.20 | 18.44 | 7,507,338 | -0.31(-1.65%) |
Sep 20, 2002 | 18.55 | 18.83 | 18.42 | 18.75 | 12,361,523 | +0.36(+1.94%) |
Sep 19, 2002 | 18.32 | 18.83 | 18.31 | 18.39 | 10,199,045 | -0.18(-0.98%) |
Sep 18, 2002 | 18.31 | 18.79 | 18.13 | 18.57 | 9,362,666 | +0.26(+1.44%) |
Sep 17, 2002 | 18.69 | 18.93 | 18.22 | 18.31 | 8,858,927 | -0.38(-2.01%) |
Sep 16, 2002 | 18.84 | 18.87 | 18.60 | 18.68 | 6,694,856 | -0.12(-0.64%) |
Sep 13, 2002 | 19.20 | 19.20 | 18.69 | 18.80 | 10,329,998 | -0.39(-2.04%) |
Sep 12, 2002 | 19.42 | 19.42 | 19.14 | 19.20 | 7,367,145 | -0.25(-1.27%) |
Sep 11, 2002 | 19.95 | 19.95 | 19.41 | 19.44 | 5,544,635 | -0.20(-1.03%) |
Sep 10, 2002 | 19.47 | 19.66 | 19.34 | 19.65 | 4,986,412 | +0.18(+0.91%) |
Sep 09, 2002 | 19.20 | 19.53 | 19.07 | 19.47 | 4,413,532 | +0.22(+1.17%) |
Sep 06, 2002 | 19.00 | 19.39 | 19.00 | 19.24 | 4,751,270 | +0.30(+1.57%) |
Sep 05, 2002 | 18.67 | 19.05 | 18.58 | 18.95 | 7,529,004 | +0.01(+0.07%) |
Sep 04, 2002 | 18.85 | 19.05 | 18.57 | 18.93 | 8,924,882 | +0.10(+0.52%) |
Sep 03, 2002 | 19.40 | 19.43 | 18.82 | 18.84 | 8,103,477 | -0.77(-3.94%) |
Aug 30, 2002 | 19.55 | 19.82 | 19.51 | 19.61 | 4,606,298 | +0.05(+0.24%) |
Aug 29, 2002 | 19.49 | 19.75 | 19.36 | 19.56 | 6,081,511 | -0.05(-0.26%) |
Aug 28, 2002 | 19.80 | 19.85 | 19.52 | 19.61 | 4,917,909 | -0.30(-1.50%) |
Aug 27, 2002 | 20.16 | 20.22 | 19.78 | 19.91 | 6,338,957 | -0.06(-0.29%) |
Aug 26, 2002 | 19.85 | 20.04 | 19.62 | 19.97 | 4,507,844 | +0.15(+0.77%) |
Aug 23, 2002 | 19.77 | 20.06 | 19.69 | 19.82 | 5,102,709 | -0.15(-0.75%) |
Aug 22, 2002 | 20.16 | 20.22 | 19.74 | 19.97 | 7,555,769 | -0.24(-1.21%) |
Aug 21, 2002 | 20.24 | 20.32 | 19.95 | 20.21 | 6,569,638 | -0.02(-0.08%) |
Aug 20, 2002 | 20.16 | 20.29 | 19.97 | 20.23 | 7,134,871 | -0.06(-0.32%) |
Aug 19, 2002 | 19.82 | 20.31 | 19.79 | 20.29 | 7,116,709 | +0.43(+2.15%) |
Aug 16, 2002 | 19.86 | 20.03 | 19.66 | 19.86 | 7,277,613 | -0.03(-0.17%) |
Aug 15, 2002 | 19.85 | 20.08 | 19.63 | 19.90 | 9,896,674 | +0.04(+0.21%) |
Aug 14, 2002 | 19.46 | 19.88 | 18.99 | 19.86 | 13,276,920 | +0.40(+2.04%) |
Aug 13, 2002 | 19.62 | 19.91 | 19.39 | 19.46 | 9,602,588 | -0.26(-1.30%) |
Aug 12, 2002 | 19.62 | 19.77 | 19.33 | 19.71 | 7,625,228 | -0.08(-0.41%) |
Aug 09, 2002 | 19.69 | 19.95 | 19.47 | 19.80 | 6,642,602 | -0.01(-0.04%) |
Aug 08, 2002 | 19.20 | 19.81 | 19.16 | 19.80 | 8,803,806 | +0.38(+1.94%) |
Aug 07, 2002 | 19.30 | 19.50 | 18.82 | 19.43 | 10,009,147 | +0.39(+2.05%) |
Aug 06, 2002 | 18.58 | 19.32 | 18.44 | 19.04 | 12,333,485 | +0.72(+3.95%) |
Aug 05, 2002 | 18.68 | 18.80 | 18.28 | 18.31 | 7,886,497 | -0.50(-2.64%) |
Aug 02, 2002 | 19.08 | 19.29 | 18.50 | 18.81 | 10,130,223 | -0.35(-1.85%) |
Aug 01, 2002 | 19.66 | 19.70 | 19.12 | 19.17 | 9,224,385 | -0.58(-2.94%) |
Jul 31, 2002 | 19.53 | 19.78 | 19.27 | 19.75 | 11,829,745 | +0.05(+0.27%) |
Jul 30, 2002 | 19.87 | 20.02 | 19.38 | 19.69 | 12,510,638 | -0.18(-0.92%) |
Jul 29, 2002 | 19.10 | 19.93 | 19.08 | 19.88 | 10,566,733 | +0.91(+4.81%) |
Jul 26, 2002 | 18.82 | 19.07 | 18.67 | 18.96 | 9,222,473 | +0.14(+0.75%) |
Jul 25, 2002 | 18.75 | 19.14 | 18.28 | 18.82 | 16,552,021 | +0.04(+0.19%) |
Jul 24, 2002 | 17.54 | 18.82 | 17.37 | 18.79 | 17,637,244 | +1.25(+7.12%) |
Jul 23, 2002 | 17.42 | 17.85 | 17.27 | 17.54 | 16,146,099 | +0.43(+2.53%) |
Jul 22, 2002 | 17.23 | 17.76 | 16.98 | 17.11 | 20,086,798 | +0.02(+0.11%) |
Jul 19, 2002 | 18.31 | 18.31 | 17.09 | 17.09 | 15,496,113 | -1.22(-6.66%) |
Jul 18, 2002 | 18.42 | 18.58 | 18.20 | 18.31 | 10,077,014 | -0.13(-0.69%) |
Jul 17, 2002 | 18.49 | 18.59 | 18.14 | 18.43 | 9,018,875 | +0.24(+1.35%) |
Jul 16, 2002 | 18.44 | 18.65 | 18.05 | 18.19 | 10,246,838 | -0.47(-2.51%) |
Jul 15, 2002 | 18.82 | 18.82 | 18.02 | 18.66 | 15,702,579 | -0.31(-1.64%) |
Jul 12, 2002 | 19.21 | 19.36 | 18.85 | 18.97 | 9,575,823 | -0.08(-0.44%) |
Jul 11, 2002 | 19.18 | 19.46 | 18.87 | 19.05 | 12,261,476 | -0.41(-2.10%) |
Jul 10, 2002 | 20.09 | 20.16 | 19.46 | 19.46 | 9,894,125 | -0.63(-3.12%) |
Jul 09, 2002 | 20.27 | 20.41 | 20.04 | 20.09 | 7,271,878 | -0.18(-0.89%) |
Jul 08, 2002 | 20.34 | 20.39 | 20.14 | 20.27 | 7,149,209 | -0.11(-0.55%) |
Jul 05, 2002 | 20.01 | 20.38 | 19.87 | 20.38 | 2,920,157 | +0.59(+2.99%) |
Jul 04, 2002 | 19.74 | 19.93 | 19.32 | 19.79 | 7,132,959 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.93 | 19.32 | 19.79 | 7,132,959 | +0.05(+0.26%) |
Jul 02, 2002 | 19.99 | 20.01 | 19.67 | 19.74 | 9,138,995 | -0.26(-1.28%) |
Jul 01, 2002 | 19.73 | 20.20 | 19.69 | 19.99 | 11,917,685 | +0.69(+3.58%) |
Jun 28, 2002 | 19.48 | 19.65 | 19.30 | 19.30 | 6,395,352 | -0.34(-1.73%) |
Jun 27, 2002 | 19.24 | 19.64 | 19.13 | 19.64 | 6,288,296 | +0.43(+2.25%) |
Jun 26, 2002 | 18.95 | 19.28 | 18.73 | 19.21 | 7,515,304 | -0.03(-0.16%) |
Jun 25, 2002 | 19.61 | 19.75 | 19.21 | 19.24 | 5,582,870 | -0.24(-1.22%) |
Jun 24, 2002 | 19.46 | 19.61 | 19.18 | 19.48 | 6,493,806 | +0.02(+0.10%) |
Jun 21, 2002 | 19.73 | 19.93 | 19.38 | 19.46 | 8,901,304 | -0.44(-2.22%) |
Jun 20, 2002 | 19.98 | 20.23 | 19.83 | 19.90 | 5,043,445 | -0.15(-0.74%) |
Jun 19, 2002 | 20.09 | 20.34 | 19.98 | 20.05 | 6,246,557 | -0.12(-0.58%) |
Jun 18, 2002 | 19.99 | 20.16 | 19.86 | 20.16 | 3,477,106 | +0.22(+1.10%) |
Jun 17, 2002 | 19.77 | 19.96 | 19.62 | 19.95 | 4,635,611 | +0.16(+0.83%) |
Jun 14, 2002 | 19.62 | 19.80 | 19.29 | 19.78 | 6,574,417 | +0.04(+0.20%) |
Jun 13, 2002 | 19.98 | 20.01 | 19.63 | 19.74 | 3,757,811 | -0.27(-1.37%) |
Jun 12, 2002 | 19.66 | 20.02 | 19.51 | 20.02 | 5,464,662 | +0.32(+1.65%) |
Jun 11, 2002 | 19.77 | 20.01 | 19.67 | 19.69 | 5,399,344 | -0.08(-0.41%) |
Jun 10, 2002 | 19.52 | 19.83 | 19.46 | 19.77 | 4,727,374 | +0.24(+1.25%) |
Jun 07, 2002 | 19.13 | 19.59 | 19.13 | 19.53 | 4,717,496 | +0.14(+0.72%) |
Jun 06, 2002 | 19.77 | 19.79 | 19.35 | 19.39 | 5,101,115 | -0.34(-1.73%) |
Jun 05, 2002 | 19.62 | 19.88 | 19.58 | 19.73 | 4,608,528 | +0.10(+0.52%) |
Jun 04, 2002 | 19.53 | 19.64 | 19.40 | 19.63 | 5,144,129 | +0.10(+0.51%) |
Jun 03, 2002 | 19.64 | 19.85 | 19.46 | 19.53 | 5,772,768 | -0.15(-0.78%) |
May 31, 2002 | 19.71 | 19.93 | 19.68 | 19.68 | 4,717,815 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.83 | 19.59 | 19.63 | 5,170,575 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.08 | 19.62 | 19.62 | 7,551,308 | -0.28(-1.40%) |
May 28, 2002 | 20.24 | 20.27 | 19.89 | 19.90 | 4,324,956 | -0.18(-0.91%) |
May 27, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | +0.00(+0.00%) |
May 24, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | -0.08(-0.42%) |
May 23, 2002 | 20.16 | 20.27 | 20.06 | 20.16 | 9,801,407 | +0.15(+0.74%) |
May 22, 2002 | 19.92 | 20.08 | 19.80 | 20.01 | 3,328,629 | +0.09(+0.44%) |
May 21, 2002 | 20.13 | 20.27 | 19.87 | 19.93 | 4,529,829 | -0.20(-0.98%) |
May 20, 2002 | 20.37 | 20.37 | 20.05 | 20.12 | 4,248,168 | -0.29(-1.41%) |
May 17, 2002 | 20.24 | 20.42 | 20.18 | 20.41 | 4,672,889 | +0.10(+0.51%) |
May 16, 2002 | 20.32 | 20.49 | 20.20 | 20.31 | 4,172,018 | -0.01(-0.07%) |
May 15, 2002 | 20.32 | 20.41 | 20.21 | 20.32 | 5,565,346 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.40 | 20.09 | 20.40 | 7,515,941 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.20 | 19.83 | 20.16 | 6,249,424 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.08 | 19.84 | 19.91 | 6,576,010 | +0.09(+0.48%) |
May 09, 2002 | 19.76 | 19.97 | 19.74 | 19.82 | 4,786,000 | +0.02(+0.09%) |
May 08, 2002 | 19.71 | 19.96 | 19.70 | 19.80 | 6,270,453 | +0.30(+1.52%) |
May 07, 2002 | 19.45 | 19.76 | 19.35 | 19.50 | 7,033,549 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.49 | 19.49 | 5,126,287 | -0.44(-2.19%) |
May 03, 2002 | 19.80 | 19.93 | 19.62 | 19.93 | 5,690,882 | -0.03(-0.13%) |
May 02, 2002 | 19.77 | 19.99 | 19.77 | 19.95 | 5,917,740 | +0.18(+0.92%) |
May 01, 2002 | 19.74 | 19.90 | 19.30 | 19.77 | 6,171,999 | +0.03(+0.16%) |
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.74 | 4,964,109 | +0.50(+2.58%) |
Apr 29, 2002 | 19.41 | 19.51 | 19.22 | 19.25 | 4,869,160 | -0.28(-1.41%) |
Apr 26, 2002 | 19.92 | 19.94 | 19.51 | 19.52 | 5,841,271 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.92 | 19.60 | 19.92 | 5,503,533 | +0.23(+1.16%) |
Apr 24, 2002 | 19.49 | 19.91 | 19.46 | 19.69 | 7,576,479 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.69 | 19.39 | 19.50 | 6,025,434 | -0.11(-0.58%) |
Apr 22, 2002 | 19.65 | 20.10 | 19.36 | 19.62 | 11,769,526 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,847,662 | +0.19(+0.98%) |
Apr 18, 2002 | 19.36 | 19.50 | 19.18 | 19.41 | 3,714,479 | +0.03(+0.13%) |
Apr 17, 2002 | 19.46 | 19.62 | 19.25 | 19.38 | 3,790,947 | -0.14(-0.72%) |
Apr 16, 2002 | 19.22 | 19.59 | 19.22 | 19.52 | 5,980,508 | +0.45(+2.35%) |
Apr 15, 2002 | 19.27 | 19.40 | 19.05 | 19.07 | 4,667,473 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.18 | 6,059,526 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.74 | 19.40 | 19.43 | 8,047,719 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.69 | 19.32 | 19.64 | 8,257,052 | +0.03(+0.18%) |
Apr 09, 2002 | 19.40 | 19.66 | 19.29 | 19.60 | 9,288,428 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.40 | 8,334,477 | +0.27(+1.39%) |
Apr 05, 2002 | 18.89 | 19.14 | 18.67 | 19.13 | 24,274,428 | +1.23(+6.84%) |
Apr 04, 2002 | 17.74 | 18.01 | 17.68 | 17.91 | 4,856,733 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.92 | 17.62 | 17.72 | 5,821,198 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.17 | 17.84 | 18.05 | 3,836,829 | -0.04(-0.23%) |