Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.39 | 17.39 | 17.16 | 17.26 | 11,732,168 | -0.13(-0.73%) |
Apr 29, 2003 | 17.37 | 17.48 | 17.26 | 17.39 | 8,107,780 | +0.02(+0.13%) |
Apr 28, 2003 | 16.86 | 17.40 | 16.80 | 17.37 | 12,649,582 | +0.53(+3.17%) |
Apr 25, 2003 | 17.14 | 17.22 | 16.79 | 16.83 | 13,221,643 | -0.39(-2.24%) |
Apr 24, 2003 | 17.50 | 17.50 | 17.19 | 17.22 | 13,725,436 | -0.28(-1.63%) |
Apr 23, 2003 | 17.75 | 17.76 | 17.47 | 17.50 | 10,887,037 | -0.27(-1.50%) |
Apr 22, 2003 | 17.58 | 17.78 | 17.48 | 17.77 | 13,201,564 | -0.01(-0.06%) |
Apr 21, 2003 | 17.81 | 17.97 | 17.70 | 17.78 | 11,085,999 | -0.02(-0.12%) |
Apr 17, 2003 | 17.67 | 17.87 | 17.53 | 17.80 | 13,354,527 | +0.13(+0.76%) |
Apr 16, 2003 | 18.30 | 18.30 | 17.55 | 17.67 | 19,210,938 | -0.64(-3.47%) |
Apr 15, 2003 | 18.22 | 18.32 | 18.04 | 18.30 | 9,166,475 | +0.05(+0.30%) |
Apr 14, 2003 | 18.20 | 18.32 | 18.07 | 18.25 | 7,702,190 | +0.05(+0.25%) |
Apr 11, 2003 | 18.19 | 18.42 | 18.12 | 18.20 | 8,196,491 | +0.02(+0.10%) |
Apr 10, 2003 | 18.03 | 18.25 | 18.01 | 18.19 | 6,452,199 | +0.16(+0.89%) |
Apr 09, 2003 | 18.28 | 18.45 | 18.02 | 18.03 | 8,463,356 | -0.26(-1.40%) |
Apr 08, 2003 | 18.16 | 18.34 | 18.11 | 18.28 | 8,871,501 | +0.13(+0.69%) |
Apr 07, 2003 | 18.48 | 18.73 | 18.11 | 18.16 | 13,976,967 | -0.19(-1.06%) |
Apr 04, 2003 | 18.33 | 18.43 | 18.16 | 18.35 | 9,691,077 | +0.02(+0.10%) |
Apr 03, 2003 | 18.31 | 18.48 | 18.23 | 18.33 | 8,544,400 | +0.03(+0.14%) |
Apr 02, 2003 | 18.12 | 18.42 | 18.11 | 18.31 | 10,043,367 | +0.39(+2.16%) |
Apr 01, 2003 | 17.81 | 18.03 | 17.75 | 17.92 | 10,860,388 | +0.11(+0.62%) |
Mar 31, 2003 | 17.52 | 17.94 | 17.52 | 17.81 | 10,037,161 | -0.07(-0.37%) |
Mar 28, 2003 | 18.03 | 18.07 | 17.81 | 17.87 | 7,133,050 | -0.16(-0.87%) |
Mar 27, 2003 | 17.88 | 18.16 | 17.79 | 18.03 | 8,065,432 | -0.01(-0.05%) |
Mar 26, 2003 | 18.12 | 18.13 | 17.91 | 18.04 | 8,811,265 | -0.08(-0.43%) |
Mar 25, 2003 | 17.88 | 18.27 | 17.84 | 18.12 | 11,796,055 | +0.24(+1.32%) |
Mar 24, 2003 | 18.09 | 18.16 | 17.84 | 17.88 | 12,791,959 | -0.52(-2.82%) |
Mar 21, 2003 | 18.00 | 18.48 | 17.89 | 18.40 | 16,856,254 | +0.52(+2.88%) |
Mar 20, 2003 | 17.77 | 17.97 | 17.50 | 17.89 | 13,081,822 | +0.12(+0.68%) |
Mar 19, 2003 | 17.80 | 17.80 | 17.53 | 17.77 | 10,742,471 | -0.03(-0.18%) |
Mar 18, 2003 | 17.59 | 17.80 | 17.57 | 17.80 | 11,237,502 | +0.06(+0.36%) |
Mar 17, 2003 | 17.16 | 17.76 | 17.06 | 17.74 | 14,228,864 | +0.54(+3.15%) |
Mar 14, 2003 | 17.22 | 17.35 | 17.08 | 17.20 | 10,657,045 | +0.02(+0.10%) |
Mar 13, 2003 | 16.85 | 17.19 | 16.78 | 17.18 | 12,470,334 | +0.54(+3.27%) |
Mar 12, 2003 | 16.60 | 16.67 | 16.36 | 16.64 | 10,707,789 | +0.06(+0.37%) |
Mar 11, 2003 | 16.67 | 16.82 | 16.57 | 16.57 | 9,107,334 | -0.09(-0.55%) |
Mar 10, 2003 | 16.93 | 16.99 | 16.64 | 16.67 | 8,102,669 | -0.39(-2.26%) |
Mar 07, 2003 | 16.85 | 17.10 | 16.75 | 17.05 | 10,358,055 | +0.14(+0.83%) |
Mar 06, 2003 | 17.10 | 17.14 | 16.85 | 16.91 | 8,551,702 | -0.22(-1.30%) |
Mar 05, 2003 | 16.96 | 17.14 | 16.87 | 17.13 | 8,563,384 | +0.19(+1.13%) |
Mar 04, 2003 | 17.10 | 17.13 | 16.87 | 16.94 | 7,823,757 | -0.15(-0.85%) |
Mar 03, 2003 | 17.24 | 17.39 | 17.09 | 17.09 | 5,750,540 | -0.08(-0.49%) |
Feb 28, 2003 | 17.31 | 17.40 | 17.02 | 17.17 | 8,695,173 | -0.11(-0.64%) |
Feb 27, 2003 | 17.20 | 17.35 | 17.10 | 17.28 | 7,971,975 | +0.19(+1.11%) |
Feb 26, 2003 | 17.22 | 17.26 | 17.06 | 17.09 | 7,064,052 | -0.12(-0.72%) |
Feb 25, 2003 | 17.12 | 17.22 | 16.86 | 17.22 | 10,940,337 | +0.09(+0.54%) |
Feb 24, 2003 | 17.37 | 17.37 | 17.10 | 17.12 | 7,200,953 | -0.25(-1.44%) |
Feb 21, 2003 | 17.19 | 17.37 | 17.07 | 17.37 | 9,665,522 | +0.27(+1.60%) |
Feb 20, 2003 | 17.26 | 17.27 | 17.05 | 17.10 | 6,482,135 | -0.14(-0.81%) |
Feb 19, 2003 | 17.34 | 17.36 | 17.09 | 17.24 | 6,268,936 | -0.10(-0.58%) |
Feb 18, 2003 | 17.14 | 17.46 | 17.14 | 17.34 | 9,586,303 | +0.21(+1.21%) |
Feb 14, 2003 | 16.87 | 17.14 | 16.75 | 17.13 | 11,360,895 | +0.37(+2.19%) |
Feb 13, 2003 | 16.78 | 16.87 | 16.47 | 16.77 | 9,367,627 | +0.02(+0.13%) |
Feb 12, 2003 | 16.91 | 16.99 | 16.74 | 16.74 | 6,852,313 | -0.11(-0.67%) |
Feb 11, 2003 | 17.05 | 17.11 | 16.85 | 16.86 | 6,686,208 | -0.08(-0.48%) |
Feb 10, 2003 | 16.77 | 16.98 | 16.66 | 16.94 | 6,751,190 | +0.16(+0.97%) |
Feb 07, 2003 | 16.91 | 16.98 | 16.72 | 16.77 | 6,568,656 | -0.07(-0.44%) |
Feb 06, 2003 | 16.90 | 16.96 | 16.76 | 16.85 | 6,960,008 | -0.02(-0.10%) |
Feb 05, 2003 | 16.98 | 17.14 | 16.85 | 16.87 | 7,744,538 | +0.01(+0.03%) |
Feb 04, 2003 | 17.02 | 17.05 | 16.77 | 16.86 | 9,658,586 | -0.26(-1.51%) |
Feb 03, 2003 | 17.20 | 17.26 | 17.06 | 17.12 | 9,301,915 | +0.06(+0.35%) |
Jan 31, 2003 | 16.94 | 17.31 | 16.93 | 17.06 | 10,699,758 | +0.09(+0.52%) |
Jan 30, 2003 | 17.30 | 17.38 | 16.97 | 16.97 | 9,170,126 | -0.37(-2.13%) |
Jan 29, 2003 | 17.16 | 17.41 | 16.90 | 17.34 | 8,644,794 | +0.11(+0.61%) |
Jan 28, 2003 | 17.15 | 17.26 | 17.10 | 17.23 | 6,659,193 | +0.10(+0.60%) |
Jan 27, 2003 | 17.24 | 17.42 | 17.13 | 17.13 | 8,950,355 | -0.17(-1.00%) |
Jan 24, 2003 | 17.57 | 17.61 | 17.29 | 17.30 | 8,725,109 | -0.36(-2.03%) |
Jan 23, 2003 | 17.46 | 17.69 | 17.41 | 17.66 | 9,629,015 | +0.20(+1.15%) |
Jan 22, 2003 | 17.21 | 17.55 | 17.21 | 17.46 | 11,355,054 | +0.25(+1.48%) |
Jan 21, 2003 | 17.38 | 17.43 | 17.16 | 17.21 | 8,107,050 | -0.09(-0.54%) |
Jan 17, 2003 | 17.20 | 17.32 | 17.14 | 17.30 | 7,397,359 | -0.05(-0.26%) |
Jan 16, 2003 | 17.48 | 17.53 | 17.29 | 17.35 | 5,716,224 | -0.05(-0.29%) |
Jan 15, 2003 | 17.53 | 17.57 | 17.30 | 17.40 | 5,998,421 | -0.13(-0.75%) |
Jan 14, 2003 | 17.35 | 17.57 | 17.30 | 17.53 | 7,425,834 | +0.20(+1.14%) |
Jan 13, 2003 | 17.34 | 17.53 | 17.19 | 17.33 | 5,791,428 | -0.01(-0.06%) |
Jan 10, 2003 | 17.31 | 17.45 | 17.24 | 17.34 | 7,272,141 | -0.15(-0.84%) |
Jan 09, 2003 | 17.26 | 17.50 | 17.20 | 17.49 | 6,943,580 | +0.27(+1.58%) |
Jan 08, 2003 | 17.37 | 17.37 | 17.14 | 17.22 | 8,406,770 | -0.19(-1.08%) |
Jan 07, 2003 | 17.30 | 17.51 | 17.30 | 17.40 | 7,886,549 | -0.02(-0.09%) |
Jan 06, 2003 | 17.22 | 17.45 | 17.19 | 17.42 | 6,981,182 | +0.13(+0.73%) |
Jan 03, 2003 | 17.29 | 17.36 | 17.22 | 17.29 | 5,027,707 | -0.07(-0.38%) |
Jan 02, 2003 | 16.89 | 17.36 | 16.85 | 17.36 | 7,955,182 | +0.47(+2.80%) |
Dec 31, 2002 | 16.87 | 16.90 | 16.65 | 16.89 | 5,666,210 | +0.05(+0.28%) |
Dec 30, 2002 | 16.62 | 16.91 | 16.57 | 16.84 | 5,536,611 | +0.22(+1.33%) |
Dec 27, 2002 | 16.88 | 16.91 | 16.61 | 16.62 | 4,238,796 | -0.26(-1.53%) |
Dec 26, 2002 | 16.91 | 17.14 | 16.80 | 16.88 | 3,763,844 | -0.03(-0.16%) |
Dec 24, 2002 | 16.87 | 17.00 | 16.87 | 16.91 | 1,865,128 | -0.02(-0.11%) |
Dec 23, 2002 | 16.97 | 17.02 | 16.85 | 16.92 | 4,426,441 | -0.08(-0.46%) |
Dec 20, 2002 | 16.60 | 17.04 | 16.59 | 17.00 | 12,728,072 | +0.52(+3.18%) |
Dec 19, 2002 | 16.52 | 16.75 | 16.48 | 16.48 | 10,281,026 | -0.08(-0.46%) |
Dec 18, 2002 | 16.54 | 16.63 | 16.43 | 16.55 | 8,104,494 | -0.09(-0.53%) |
Dec 17, 2002 | 16.91 | 16.93 | 16.62 | 16.64 | 7,625,891 | -0.29(-1.74%) |
Dec 16, 2002 | 16.70 | 16.94 | 16.70 | 16.94 | 8,925,531 | +0.26(+1.54%) |
Dec 13, 2002 | 16.88 | 16.88 | 16.64 | 16.68 | 6,371,885 | -0.26(-1.52%) |
Dec 12, 2002 | 17.16 | 17.16 | 16.92 | 16.94 | 5,720,970 | -0.15(-0.85%) |
Dec 11, 2002 | 17.13 | 17.22 | 16.98 | 17.08 | 5,804,935 | -0.05(-0.31%) |
Dec 10, 2002 | 17.03 | 17.16 | 16.90 | 17.13 | 6,781,855 | +0.14(+0.85%) |
Dec 09, 2002 | 17.27 | 17.28 | 16.99 | 16.99 | 5,983,088 | -0.28(-1.63%) |
Dec 06, 2002 | 17.11 | 17.34 | 17.06 | 17.27 | 5,812,236 | +0.03(+0.16%) |
Dec 05, 2002 | 17.56 | 17.61 | 17.20 | 17.24 | 6,884,074 | -0.29(-1.64%) |
Dec 04, 2002 | 17.53 | 17.66 | 17.41 | 17.53 | 6,429,930 | -0.03(-0.16%) |
Dec 03, 2002 | 17.48 | 17.68 | 17.47 | 17.56 | 5,689,574 | -0.02(-0.12%) |
Dec 02, 2002 | 17.85 | 17.87 | 17.37 | 17.58 | 8,284,107 | -0.21(-1.15%) |
Nov 29, 2002 | 17.74 | 17.82 | 17.65 | 17.78 | 2,898,634 | +0.03(+0.17%) |
Nov 27, 2002 | 17.38 | 17.77 | 17.29 | 17.75 | 7,533,164 | +0.58(+3.37%) |
Nov 26, 2002 | 17.36 | 17.52 | 17.17 | 17.17 | 9,730,504 | -0.45(-2.53%) |
Nov 25, 2002 | 17.68 | 17.85 | 17.50 | 17.62 | 9,067,907 | -0.15(-0.83%) |
Nov 22, 2002 | 17.94 | 18.02 | 17.72 | 17.77 | 8,354,565 | -0.17(-0.95%) |
Nov 21, 2002 | 17.63 | 17.94 | 17.61 | 17.94 | 11,843,879 | +0.31(+1.76%) |
Nov 20, 2002 | 17.46 | 17.63 | 17.35 | 17.63 | 6,858,519 | +0.09(+0.54%) |
Nov 19, 2002 | 17.50 | 17.65 | 17.37 | 17.53 | 6,816,902 | +0.07(+0.41%) |
Nov 18, 2002 | 17.74 | 17.84 | 17.41 | 17.46 | 7,889,835 | -0.27(-1.54%) |
Nov 15, 2002 | 17.67 | 17.74 | 17.55 | 17.74 | 13,654,978 | -0.07(-0.38%) |
Nov 14, 2002 | 17.67 | 17.86 | 17.67 | 17.80 | 10,962,606 | +0.18(+1.03%) |
Nov 13, 2002 | 17.37 | 17.71 | 17.35 | 17.62 | 9,030,670 | +0.12(+0.68%) |
Nov 12, 2002 | 17.33 | 17.72 | 17.33 | 17.50 | 9,569,875 | +0.20(+1.15%) |
Nov 11, 2002 | 17.57 | 17.57 | 17.28 | 17.31 | 5,925,772 | -0.26(-1.50%) |
Nov 08, 2002 | 17.58 | 17.71 | 17.43 | 17.57 | 7,665,683 | -0.04(-0.24%) |
Nov 07, 2002 | 17.87 | 17.87 | 17.54 | 17.61 | 7,148,018 | -0.26(-1.45%) |
Nov 06, 2002 | 17.67 | 17.91 | 17.48 | 17.87 | 8,697,364 | +0.23(+1.28%) |
Nov 05, 2002 | 17.58 | 17.71 | 17.49 | 17.65 | 6,103,560 | +0.07(+0.42%) |
Nov 04, 2002 | 17.68 | 17.93 | 17.54 | 17.57 | 11,099,142 | +0.03(+0.20%) |
Nov 01, 2002 | 17.35 | 17.61 | 17.20 | 17.54 | 6,999,070 | +0.15(+0.87%) |
Oct 31, 2002 | 17.44 | 17.52 | 17.23 | 17.39 | 7,161,525 | -0.05(-0.31%) |
Oct 30, 2002 | 17.22 | 17.51 | 17.12 | 17.44 | 7,310,473 | +0.22(+1.26%) |
Oct 29, 2002 | 17.12 | 17.27 | 16.85 | 17.22 | 9,175,602 | +0.05(+0.30%) |
Oct 28, 2002 | 17.57 | 17.63 | 17.12 | 17.17 | 7,372,534 | -0.32(-1.85%) |
Oct 25, 2002 | 17.16 | 17.50 | 17.11 | 17.49 | 8,049,004 | +0.27(+1.59%) |
Oct 24, 2002 | 17.77 | 17.78 | 17.14 | 17.22 | 11,942,447 | -0.50(-2.81%) |
Oct 23, 2002 | 17.50 | 17.75 | 17.40 | 17.72 | 10,144,125 | +0.08(+0.44%) |
Oct 22, 2002 | 17.31 | 17.67 | 17.27 | 17.64 | 12,077,157 | -0.03(-0.16%) |
Oct 21, 2002 | 17.14 | 17.67 | 16.91 | 17.67 | 16,422,553 | +0.51(+2.94%) |
Oct 18, 2002 | 16.98 | 17.19 | 16.88 | 17.16 | 8,888,659 | +0.03(+0.18%) |
Oct 17, 2002 | 17.16 | 17.33 | 16.99 | 17.13 | 9,501,607 | +0.24(+1.44%) |
Oct 16, 2002 | 17.12 | 17.12 | 16.79 | 16.89 | 11,102,792 | -0.27(-1.55%) |
Oct 15, 2002 | 16.71 | 17.15 | 16.71 | 17.15 | 14,529,679 | +0.59(+3.56%) |
Oct 14, 2002 | 16.42 | 16.69 | 16.37 | 16.57 | 8,780,234 | +0.05(+0.29%) |
Oct 11, 2002 | 16.11 | 16.52 | 16.11 | 16.52 | 12,928,494 | +0.55(+3.47%) |
Oct 10, 2002 | 15.38 | 16.02 | 15.32 | 15.96 | 14,351,161 | +0.49(+3.16%) |
Oct 09, 2002 | 15.45 | 15.66 | 15.25 | 15.47 | 15,091,883 | -0.11(-0.69%) |
Oct 08, 2002 | 15.37 | 15.82 | 15.19 | 15.58 | 17,964,962 | +0.40(+2.61%) |
Oct 07, 2002 | 15.68 | 15.89 | 15.18 | 15.19 | 13,024,141 | -0.50(-3.16%) |
Oct 04, 2002 | 15.75 | 15.91 | 15.45 | 15.68 | 11,982,970 | -0.07(-0.45%) |
Oct 03, 2002 | 15.68 | 16.07 | 15.56 | 15.75 | 10,957,130 | +0.08(+0.48%) |
Oct 02, 2002 | 15.93 | 15.93 | 15.65 | 15.68 | 13,747,705 | -0.25(-1.56%) |
Oct 01, 2002 | 15.17 | 15.97 | 15.17 | 15.93 | 14,956,808 | +0.86(+5.74%) |
Sep 30, 2002 | 15.41 | 15.41 | 14.85 | 15.06 | 17,429,774 | -0.35(-2.29%) |
Sep 27, 2002 | 15.85 | 15.85 | 15.31 | 15.41 | 11,131,267 | -0.44(-2.76%) |
Sep 26, 2002 | 15.52 | 15.94 | 15.52 | 15.85 | 19,608,130 | +0.34(+2.16%) |
Sep 25, 2002 | 15.68 | 15.74 | 15.30 | 15.52 | 18,551,626 | +0.02(+0.15%) |
Sep 24, 2002 | 15.89 | 16.03 | 15.45 | 15.49 | 14,057,647 | -0.60(-3.71%) |
Sep 23, 2002 | 16.15 | 16.23 | 15.89 | 16.09 | 8,601,716 | -0.27(-1.65%) |
Sep 20, 2002 | 16.19 | 16.43 | 16.07 | 16.36 | 14,163,517 | +0.31(+1.94%) |
Sep 19, 2002 | 15.99 | 16.43 | 15.98 | 16.05 | 11,685,805 | -0.16(-0.98%) |
Sep 18, 2002 | 15.98 | 16.40 | 15.83 | 16.21 | 10,727,503 | +0.23(+1.44%) |
Sep 17, 2002 | 16.31 | 16.52 | 15.90 | 15.98 | 10,150,332 | -0.33(-2.01%) |
Sep 16, 2002 | 16.44 | 16.47 | 16.24 | 16.31 | 7,670,794 | -0.11(-0.64%) |
Sep 13, 2002 | 16.76 | 16.76 | 16.31 | 16.41 | 11,835,847 | -0.34(-2.04%) |
Sep 12, 2002 | 16.95 | 16.95 | 16.70 | 16.75 | 8,441,086 | -0.22(-1.27%) |
Sep 11, 2002 | 17.41 | 17.41 | 16.94 | 16.97 | 6,352,901 | -0.18(-1.03%) |
Sep 10, 2002 | 16.99 | 17.15 | 16.88 | 17.15 | 5,713,303 | +0.15(+0.91%) |
Sep 09, 2002 | 16.76 | 17.04 | 16.64 | 16.99 | 5,056,912 | +0.20(+1.17%) |
Sep 06, 2002 | 16.58 | 16.92 | 16.58 | 16.80 | 5,443,884 | +0.26(+1.57%) |
Sep 05, 2002 | 16.30 | 16.62 | 16.22 | 16.54 | 8,626,541 | +0.01(+0.07%) |
Sep 04, 2002 | 16.45 | 16.63 | 16.20 | 16.52 | 10,225,901 | +0.08(+0.52%) |
Sep 03, 2002 | 16.94 | 16.95 | 16.43 | 16.44 | 9,284,757 | -0.67(-3.94%) |
Aug 30, 2002 | 17.07 | 17.30 | 17.03 | 17.11 | 5,277,778 | +0.04(+0.24%) |
Aug 29, 2002 | 17.01 | 17.24 | 16.89 | 17.07 | 6,968,040 | -0.05(-0.26%) |
Aug 28, 2002 | 17.28 | 17.32 | 17.04 | 17.12 | 5,634,814 | -0.26(-1.50%) |
Aug 27, 2002 | 17.60 | 17.65 | 17.26 | 17.38 | 7,263,014 | -0.05(-0.29%) |
Aug 26, 2002 | 17.33 | 17.49 | 17.12 | 17.43 | 5,164,972 | +0.13(+0.77%) |
Aug 23, 2002 | 17.25 | 17.51 | 17.19 | 17.30 | 5,846,553 | -0.13(-0.75%) |
Aug 22, 2002 | 17.60 | 17.64 | 17.23 | 17.43 | 8,657,206 | -0.21(-1.21%) |
Aug 21, 2002 | 17.67 | 17.73 | 17.41 | 17.64 | 7,527,323 | -0.01(-0.08%) |
Aug 20, 2002 | 17.60 | 17.71 | 17.43 | 17.65 | 8,174,952 | -0.06(-0.32%) |
Aug 19, 2002 | 17.30 | 17.72 | 17.27 | 17.71 | 8,154,143 | +0.37(+2.15%) |
Aug 16, 2002 | 17.33 | 17.48 | 17.16 | 17.34 | 8,338,502 | -0.03(-0.17%) |
Aug 15, 2002 | 17.33 | 17.53 | 17.14 | 17.37 | 11,339,356 | +0.04(+0.21%) |
Aug 14, 2002 | 16.98 | 17.35 | 16.57 | 17.33 | 15,212,355 | +0.35(+2.04%) |
Aug 13, 2002 | 17.12 | 17.38 | 16.92 | 16.98 | 11,002,399 | -0.22(-1.30%) |
Aug 12, 2002 | 17.12 | 17.26 | 16.87 | 17.21 | 8,736,791 | -0.07(-0.41%) |
Aug 09, 2002 | 17.18 | 17.41 | 16.99 | 17.28 | 7,610,923 | -0.01(-0.04%) |
Aug 08, 2002 | 16.76 | 17.29 | 16.72 | 17.28 | 10,087,175 | +0.33(+1.94%) |
Aug 07, 2002 | 16.84 | 17.02 | 16.42 | 16.96 | 11,468,225 | +0.34(+2.05%) |
Aug 06, 2002 | 16.22 | 16.86 | 16.09 | 16.61 | 14,131,391 | +0.63(+3.95%) |
Aug 05, 2002 | 16.31 | 16.41 | 15.96 | 15.98 | 9,036,146 | -0.43(-2.64%) |
Aug 02, 2002 | 16.65 | 16.84 | 16.15 | 16.42 | 11,606,950 | -0.31(-1.85%) |
Aug 01, 2002 | 17.15 | 17.20 | 16.68 | 16.73 | 10,569,064 | -0.51(-2.94%) |
Jul 31, 2002 | 17.04 | 17.27 | 16.82 | 17.23 | 13,554,219 | +0.05(+0.27%) |
Jul 30, 2002 | 17.34 | 17.47 | 16.91 | 17.19 | 14,334,368 | -0.16(-0.92%) |
Jul 29, 2002 | 16.67 | 17.39 | 16.66 | 17.35 | 12,107,092 | +0.80(+4.81%) |
Jul 26, 2002 | 16.43 | 16.64 | 16.30 | 16.55 | 10,566,873 | +0.12(+0.75%) |
Jul 25, 2002 | 16.37 | 16.71 | 15.96 | 16.43 | 18,964,882 | +0.03(+0.19%) |
Jul 24, 2002 | 15.31 | 16.43 | 15.16 | 16.40 | 20,208,302 | +1.09(+7.12%) |
Jul 23, 2002 | 15.20 | 15.58 | 15.07 | 15.31 | 18,499,786 | +0.38(+2.53%) |
Jul 22, 2002 | 15.04 | 15.50 | 14.82 | 14.93 | 23,014,938 | +0.02(+0.11%) |
Jul 19, 2002 | 15.98 | 15.98 | 14.91 | 14.91 | 17,755,048 | -1.06(-6.66%) |
Jul 18, 2002 | 16.07 | 16.22 | 15.88 | 15.98 | 11,545,984 | -0.11(-0.69%) |
Jul 17, 2002 | 16.13 | 16.23 | 15.83 | 16.09 | 10,333,595 | +0.21(+1.35%) |
Jul 16, 2002 | 16.09 | 16.28 | 15.75 | 15.87 | 11,740,565 | -0.41(-2.51%) |
Jul 15, 2002 | 16.42 | 16.42 | 15.73 | 16.28 | 17,991,612 | -0.27(-1.64%) |
Jul 12, 2002 | 16.76 | 16.90 | 16.45 | 16.55 | 10,971,733 | -0.07(-0.44%) |
Jul 11, 2002 | 16.74 | 16.99 | 16.47 | 16.63 | 14,048,885 | -0.36(-2.10%) |
Jul 10, 2002 | 17.53 | 17.59 | 16.98 | 16.98 | 11,336,435 | -0.55(-3.12%) |
Jul 09, 2002 | 17.69 | 17.82 | 17.49 | 17.53 | 8,331,931 | -0.16(-0.89%) |
Jul 08, 2002 | 17.75 | 17.80 | 17.58 | 17.69 | 8,191,380 | -0.10(-0.55%) |
Jul 05, 2002 | 17.46 | 17.79 | 17.34 | 17.79 | 3,345,842 | +0.52(+2.99%) |
Jul 04, 2002 | 17.23 | 17.39 | 16.86 | 17.27 | 8,172,762 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.39 | 16.86 | 17.27 | 8,172,762 | +0.05(+0.26%) |
Jul 02, 2002 | 17.45 | 17.46 | 17.17 | 17.23 | 10,471,226 | -0.22(-1.28%) |
Jul 01, 2002 | 17.22 | 17.63 | 17.19 | 17.45 | 13,654,978 | +0.60(+3.58%) |
Jun 28, 2002 | 17.00 | 17.15 | 16.85 | 16.85 | 7,327,631 | -0.30(-1.73%) |
Jun 27, 2002 | 16.79 | 17.14 | 16.70 | 17.14 | 7,204,968 | +0.38(+2.25%) |
Jun 26, 2002 | 16.54 | 16.83 | 16.35 | 16.77 | 8,610,843 | -0.03(-0.15%) |
Jun 25, 2002 | 17.12 | 17.24 | 16.76 | 16.79 | 6,396,709 | -0.21(-1.22%) |
Jun 24, 2002 | 16.98 | 17.12 | 16.74 | 17.00 | 7,440,437 | +0.02(+0.10%) |
Jun 21, 2002 | 17.22 | 17.39 | 16.91 | 16.98 | 10,198,886 | -0.38(-2.22%) |
Jun 20, 2002 | 17.44 | 17.65 | 17.30 | 17.37 | 5,778,650 | -0.13(-0.74%) |
Jun 19, 2002 | 17.53 | 17.75 | 17.43 | 17.50 | 7,157,144 | -0.10(-0.58%) |
Jun 18, 2002 | 17.44 | 17.60 | 17.33 | 17.60 | 3,983,979 | +0.19(+1.10%) |
Jun 17, 2002 | 17.26 | 17.42 | 17.13 | 17.41 | 5,311,364 | +0.14(+0.83%) |
Jun 14, 2002 | 17.12 | 17.28 | 16.83 | 17.26 | 7,532,799 | +0.03(+0.20%) |
Jun 13, 2002 | 17.44 | 17.46 | 17.14 | 17.23 | 4,305,604 | -0.24(-1.37%) |
Jun 12, 2002 | 17.15 | 17.47 | 17.03 | 17.47 | 6,261,269 | +0.28(+1.65%) |
Jun 11, 2002 | 17.26 | 17.46 | 17.16 | 17.19 | 6,186,430 | -0.07(-0.41%) |
Jun 10, 2002 | 17.04 | 17.30 | 16.98 | 17.26 | 5,416,503 | +0.21(+1.25%) |
Jun 07, 2002 | 16.70 | 17.10 | 16.70 | 17.04 | 5,405,186 | +0.12(+0.72%) |
Jun 06, 2002 | 17.25 | 17.27 | 16.89 | 16.92 | 5,844,727 | -0.30(-1.73%) |
Jun 05, 2002 | 17.12 | 17.35 | 17.09 | 17.22 | 5,280,333 | +0.09(+0.52%) |
Jun 04, 2002 | 17.04 | 17.14 | 16.94 | 17.13 | 5,894,012 | +0.09(+0.51%) |
Jun 03, 2002 | 17.14 | 17.32 | 16.99 | 17.04 | 6,614,289 | -0.13(-0.78%) |
May 31, 2002 | 17.20 | 17.39 | 17.18 | 17.18 | 5,405,551 | +0.05(+0.26%) |
May 30, 2002 | 17.12 | 17.31 | 17.10 | 17.13 | 5,924,312 | +0.01(+0.08%) |
May 29, 2002 | 17.46 | 17.53 | 17.12 | 17.12 | 8,652,095 | -0.24(-1.40%) |
May 28, 2002 | 17.67 | 17.70 | 17.36 | 17.36 | 4,955,423 | -0.16(-0.91%) |
May 27, 2002 | 17.68 | 17.72 | 17.52 | 17.52 | 5,440,598 | +0.00(+0.00%) |
May 24, 2002 | 17.68 | 17.72 | 17.52 | 17.52 | 5,440,598 | -0.07(-0.42%) |
May 23, 2002 | 17.60 | 17.69 | 17.51 | 17.60 | 11,230,201 | +0.13(+0.74%) |
May 22, 2002 | 17.39 | 17.53 | 17.28 | 17.47 | 3,813,858 | +0.08(+0.44%) |
May 21, 2002 | 17.57 | 17.69 | 17.35 | 17.39 | 5,190,162 | -0.17(-0.98%) |
May 20, 2002 | 17.78 | 17.78 | 17.50 | 17.56 | 4,867,442 | -0.25(-1.41%) |
May 17, 2002 | 17.66 | 17.82 | 17.61 | 17.81 | 5,354,077 | +0.09(+0.51%) |
May 16, 2002 | 17.74 | 17.89 | 17.63 | 17.72 | 4,780,191 | -0.01(-0.07%) |
May 15, 2002 | 17.74 | 17.82 | 17.64 | 17.74 | 6,376,631 | -0.07(-0.38%) |
May 14, 2002 | 17.69 | 17.80 | 17.53 | 17.80 | 8,611,573 | +0.20(+1.16%) |
May 13, 2002 | 17.39 | 17.63 | 17.31 | 17.60 | 7,160,430 | +0.22(+1.26%) |
May 10, 2002 | 17.31 | 17.52 | 17.31 | 17.38 | 7,534,624 | +0.08(+0.48%) |
May 09, 2002 | 17.25 | 17.43 | 17.23 | 17.30 | 5,483,676 | +0.02(+0.10%) |
May 08, 2002 | 17.20 | 17.42 | 17.20 | 17.28 | 7,184,524 | +0.26(+1.52%) |
May 07, 2002 | 16.98 | 17.24 | 16.89 | 17.02 | 8,058,861 | +0.01(+0.06%) |
May 06, 2002 | 17.27 | 17.39 | 17.01 | 17.01 | 5,873,568 | -0.38(-2.19%) |
May 03, 2002 | 17.28 | 17.39 | 17.13 | 17.39 | 6,520,467 | -0.02(-0.13%) |
May 02, 2002 | 17.25 | 17.45 | 17.25 | 17.42 | 6,780,395 | +0.16(+0.92%) |