Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.36 | 16.58 | 16.34 | 16.52 | 33,575,412 | +0.23(+1.43%) |
Feb 27, 2003 | 16.12 | 16.38 | 16.12 | 16.29 | 34,869,280 | +0.28(+1.73%) |
Feb 26, 2003 | 15.90 | 16.34 | 15.81 | 16.01 | 44,056,840 | +0.12(+0.73%) |
Feb 25, 2003 | 15.90 | 15.94 | 15.48 | 15.90 | 37,428,500 | +0.01(+0.03%) |
Feb 24, 2003 | 16.04 | 16.04 | 15.79 | 15.89 | 28,407,340 | -0.14(-0.90%) |
Feb 21, 2003 | 15.87 | 16.17 | 15.68 | 16.03 | 30,515,176 | +0.17(+1.05%) |
Feb 20, 2003 | 16.12 | 16.15 | 15.85 | 15.87 | 24,464,552 | -0.25(-1.55%) |
Feb 19, 2003 | 16.29 | 16.35 | 16.06 | 16.12 | 19,874,200 | -0.17(-1.05%) |
Feb 18, 2003 | 16.14 | 16.38 | 16.10 | 16.29 | 29,110,132 | +0.47(+2.94%) |
Feb 14, 2003 | 15.84 | 15.96 | 15.46 | 15.82 | 38,946,884 | -0.01(-0.03%) |
Feb 13, 2003 | 15.94 | 15.96 | 15.68 | 15.83 | 34,420,604 | -0.10(-0.63%) |
Feb 12, 2003 | 15.69 | 16.30 | 15.69 | 15.93 | 26,048,092 | -0.24(-1.51%) |
Feb 11, 2003 | 16.45 | 16.55 | 16.10 | 16.17 | 27,127,008 | -0.21(-1.28%) |
Feb 10, 2003 | 16.27 | 16.46 | 16.08 | 16.38 | 27,715,014 | +0.15(+0.92%) |
Feb 07, 2003 | 16.55 | 16.57 | 16.02 | 16.23 | 31,523,524 | -0.27(-1.61%) |
Feb 06, 2003 | 16.45 | 16.58 | 16.24 | 16.50 | 30,075,886 | +0.06(+0.34%) |
Feb 05, 2003 | 16.54 | 16.84 | 16.38 | 16.45 | 26,662,088 | -0.09(-0.54%) |
Feb 04, 2003 | 16.87 | 16.87 | 16.38 | 16.53 | 29,349,630 | -0.33(-1.94%) |
Feb 03, 2003 | 17.29 | 17.29 | 16.73 | 16.86 | 27,182,776 | +0.04(+0.23%) |
Jan 31, 2003 | 16.37 | 16.85 | 16.37 | 16.82 | 36,738,880 | +0.36(+2.19%) |
Jan 30, 2003 | 16.90 | 16.95 | 16.46 | 16.46 | 29,167,526 | -0.47(-2.75%) |
Jan 29, 2003 | 16.63 | 17.07 | 16.51 | 16.93 | 36,471,768 | +0.30(+1.83%) |
Jan 28, 2003 | 16.68 | 16.74 | 16.38 | 16.62 | 34,966,740 | +0.11(+0.64%) |
Jan 27, 2003 | 16.62 | 16.73 | 16.40 | 16.52 | 41,131,788 | -0.24(-1.45%) |
Jan 24, 2003 | 17.18 | 17.18 | 16.67 | 16.76 | 40,201,588 | -0.42(-2.45%) |
Jan 23, 2003 | 17.18 | 17.50 | 17.03 | 17.18 | 37,285,196 | +0.17(+0.98%) |
Jan 22, 2003 | 16.90 | 17.23 | 16.85 | 17.02 | 39,180,068 | +0.12(+0.69%) |
Jan 21, 2003 | 16.94 | 17.04 | 16.78 | 16.90 | 36,389,832 | +0.25(+1.53%) |
Jan 17, 2003 | 16.57 | 16.68 | 16.44 | 16.64 | 33,712,036 | +0.05(+0.30%) |
Jan 16, 2003 | 16.97 | 17.04 | 16.07 | 16.59 | 52,305,180 | -0.28(-1.64%) |
Jan 15, 2003 | 17.08 | 17.14 | 16.81 | 16.87 | 25,102,012 | -0.32(-1.84%) |
Jan 14, 2003 | 17.04 | 17.23 | 16.96 | 17.19 | 26,263,586 | +0.07(+0.39%) |
Jan 13, 2003 | 17.14 | 17.24 | 16.98 | 17.12 | 27,649,320 | +0.06(+0.32%) |
Jan 10, 2003 | 17.24 | 17.25 | 16.99 | 17.07 | 26,242,470 | -0.19(-1.09%) |
Jan 09, 2003 | 17.12 | 17.31 | 17.06 | 17.25 | 32,294,538 | +0.13(+0.78%) |
Jan 08, 2003 | 17.48 | 17.51 | 17.04 | 17.12 | 31,848,570 | -0.40(-2.31%) |
Jan 07, 2003 | 17.73 | 17.80 | 17.47 | 17.53 | 24,846,270 | -0.20(-1.16%) |
Jan 06, 2003 | 17.66 | 17.78 | 17.56 | 17.73 | 24,749,172 | +0.12(+0.69%) |
Jan 03, 2003 | 17.46 | 17.64 | 17.38 | 17.61 | 20,928,932 | +0.14(+0.79%) |
Jan 02, 2003 | 17.03 | 17.50 | 16.97 | 17.47 | 24,972,606 | +0.53(+3.14%) |
Dec 31, 2002 | 17.07 | 17.07 | 16.74 | 16.94 | 24,728,054 | -0.13(-0.78%) |
Dec 30, 2002 | 16.68 | 17.09 | 16.63 | 17.07 | 32,971,160 | +0.57(+3.42%) |
Dec 27, 2002 | 16.63 | 16.82 | 16.49 | 16.51 | 22,877,042 | -0.13(-0.77%) |
Dec 26, 2002 | 17.39 | 17.39 | 16.63 | 16.63 | 32,320,166 | -0.75(-4.33%) |
Dec 24, 2002 | 17.25 | 17.54 | 17.24 | 17.39 | 12,293,098 | +0.12(+0.71%) |
Dec 23, 2002 | 17.11 | 17.42 | 16.92 | 17.27 | 31,747,680 | +0.37(+2.20%) |
Dec 20, 2002 | 16.76 | 16.98 | 16.53 | 16.89 | 40,197,800 | +0.22(+1.30%) |
Dec 19, 2002 | 16.68 | 16.97 | 16.63 | 16.68 | 31,940,254 | -0.10(-0.59%) |
Dec 18, 2002 | 16.30 | 17.12 | 16.30 | 16.78 | 36,568,868 | -0.11(-0.66%) |
Dec 17, 2002 | 17.04 | 17.18 | 16.71 | 16.89 | 32,398,494 | -0.32(-1.84%) |
Dec 16, 2002 | 16.97 | 17.32 | 16.84 | 17.20 | 41,092,804 | +0.30(+1.80%) |
Dec 13, 2002 | 16.98 | 17.21 | 16.90 | 16.90 | 29,597,792 | -0.34(-1.99%) |
Dec 12, 2002 | 17.52 | 17.52 | 17.12 | 17.24 | 27,307,850 | -0.27(-1.55%) |
Dec 11, 2002 | 17.48 | 17.72 | 17.46 | 17.51 | 26,113,426 | -0.07(-0.38%) |
Dec 10, 2002 | 17.43 | 17.70 | 17.31 | 17.58 | 35,705,088 | +0.28(+1.60%) |
Dec 09, 2002 | 17.00 | 17.61 | 17.00 | 17.30 | 28,350,488 | +0.13(+0.74%) |
Dec 06, 2002 | 17.01 | 17.24 | 16.79 | 17.18 | 26,981,720 | +0.17(+0.98%) |
Dec 05, 2002 | 17.31 | 17.35 | 16.96 | 17.01 | 26,467,530 | -0.13(-0.78%) |
Dec 04, 2002 | 17.22 | 17.26 | 16.98 | 17.14 | 29,616,742 | -0.13(-0.77%) |
Dec 03, 2002 | 17.34 | 17.35 | 16.89 | 17.28 | 29,608,620 | -0.07(-0.38%) |
Dec 02, 2002 | 17.73 | 17.76 | 17.21 | 17.34 | 32,056,484 | -0.13(-0.73%) |
Nov 29, 2002 | 17.95 | 17.95 | 17.45 | 17.47 | 20,455,530 | -0.07(-0.38%) |
Nov 27, 2002 | 17.75 | 17.92 | 17.50 | 17.54 | 31,458,912 | -0.09(-0.50%) |
Nov 26, 2002 | 17.52 | 17.65 | 17.40 | 17.63 | 36,373,228 | +0.11(+0.63%) |
Nov 25, 2002 | 17.75 | 17.87 | 17.40 | 17.51 | 40,275,044 | -0.42(-2.35%) |
Nov 22, 2002 | 18.26 | 18.26 | 17.79 | 17.94 | 37,612,228 | -0.35(-1.91%) |
Nov 21, 2002 | 18.64 | 18.64 | 18.19 | 18.28 | 42,642,956 | -0.05(-0.27%) |
Nov 20, 2002 | 18.28 | 18.33 | 17.90 | 18.33 | 40,928,564 | +0.05(+0.27%) |
Nov 19, 2002 | 18.25 | 18.55 | 18.09 | 18.28 | 27,921,124 | +0.04(+0.24%) |
Nov 18, 2002 | 18.31 | 18.53 | 18.16 | 18.24 | 17,930,240 | -0.07(-0.39%) |
Nov 15, 2002 | 17.98 | 18.43 | 17.98 | 18.31 | 24,187,334 | +0.00(+0.00%) |
Nov 14, 2002 | 18.20 | 18.48 | 18.11 | 18.31 | 23,248,472 | +0.25(+1.38%) |
Nov 13, 2002 | 18.53 | 18.59 | 17.73 | 18.06 | 31,220,496 | -0.54(-2.89%) |
Nov 12, 2002 | 18.42 | 18.75 | 18.38 | 18.60 | 24,833,998 | +0.24(+1.30%) |
Nov 11, 2002 | 18.77 | 18.77 | 18.34 | 18.36 | 16,157,737 | -0.40(-2.16%) |
Nov 08, 2002 | 18.56 | 18.83 | 18.47 | 18.77 | 23,014,568 | +0.16(+0.86%) |
Nov 07, 2002 | 18.59 | 18.76 | 18.32 | 18.61 | 26,305,098 | -0.03(-0.18%) |
Nov 06, 2002 | 18.07 | 18.84 | 18.07 | 18.64 | 53,996,468 | +0.57(+3.13%) |
Nov 05, 2002 | 17.96 | 18.14 | 17.80 | 18.07 | 26,299,864 | +0.32(+1.78%) |
Nov 04, 2002 | 17.89 | 18.22 | 17.59 | 17.76 | 27,960,648 | -0.05(-0.28%) |
Nov 01, 2002 | 17.59 | 17.95 | 17.34 | 17.81 | 29,198,026 | +0.20(+1.16%) |
Oct 31, 2002 | 17.76 | 17.86 | 17.29 | 17.60 | 28,872,620 | -0.16(-0.87%) |
Oct 30, 2002 | 17.31 | 17.86 | 17.19 | 17.76 | 24,524,834 | +0.44(+2.56%) |
Oct 29, 2002 | 17.26 | 17.45 | 16.90 | 17.31 | 25,549,424 | -0.17(-0.98%) |
Oct 28, 2002 | 17.94 | 17.95 | 17.23 | 17.49 | 25,590,574 | -0.19(-1.07%) |
Oct 25, 2002 | 16.94 | 17.70 | 16.77 | 17.68 | 28,412,212 | +0.74(+4.35%) |
Oct 24, 2002 | 17.43 | 17.43 | 16.79 | 16.94 | 26,065,418 | -0.25(-1.48%) |
Oct 23, 2002 | 17.13 | 17.29 | 16.71 | 17.19 | 33,870,136 | -0.15(-0.86%) |
Oct 22, 2002 | 17.82 | 17.82 | 17.12 | 17.34 | 38,561,560 | -0.47(-2.64%) |
Oct 21, 2002 | 17.95 | 18.17 | 17.76 | 17.81 | 38,254,380 | -0.74(-4.00%) |
Oct 18, 2002 | 18.11 | 18.62 | 18.01 | 18.56 | 30,552,174 | +0.41(+2.26%) |
Oct 17, 2002 | 18.01 | 18.29 | 17.87 | 18.15 | 35,535,616 | +0.47(+2.63%) |
Oct 16, 2002 | 17.61 | 17.97 | 17.51 | 17.68 | 36,309,156 | +0.07(+0.38%) |
Oct 15, 2002 | 17.70 | 17.70 | 17.34 | 17.61 | 39,346,468 | +0.48(+2.78%) |
Oct 14, 2002 | 16.79 | 17.18 | 16.76 | 17.14 | 26,718,038 | +0.43(+2.59%) |
Oct 11, 2002 | 16.95 | 17.04 | 16.54 | 16.71 | 31,797,132 | +0.09(+0.57%) |
Oct 10, 2002 | 16.08 | 16.76 | 16.07 | 16.61 | 34,676,888 | +0.40(+2.50%) |
Oct 09, 2002 | 16.46 | 16.51 | 16.01 | 16.21 | 37,540,216 | -0.25(-1.51%) |
Oct 08, 2002 | 15.69 | 16.57 | 15.69 | 16.46 | 37,481,740 | +0.78(+4.95%) |
Oct 07, 2002 | 15.76 | 16.21 | 15.65 | 15.68 | 33,470,552 | -0.14(-0.88%) |
Oct 04, 2002 | 16.58 | 16.62 | 15.81 | 15.82 | 32,656,222 | -0.60(-3.68%) |
Oct 03, 2002 | 16.62 | 16.95 | 16.36 | 16.42 | 28,284,252 | -0.19(-1.17%) |
Oct 02, 2002 | 16.90 | 17.18 | 16.42 | 16.62 | 28,033,744 | -0.28(-1.67%) |
Oct 01, 2002 | 16.48 | 16.95 | 16.18 | 16.90 | 36,175,420 | +0.82(+5.10%) |
Sep 30, 2002 | 15.77 | 16.35 | 15.74 | 16.08 | 37,927,168 | +0.24(+1.54%) |
Sep 27, 2002 | 16.57 | 16.62 | 15.82 | 15.84 | 30,346,968 | -0.93(-5.52%) |
Sep 26, 2002 | 16.59 | 16.78 | 16.35 | 16.76 | 39,945,124 | +0.53(+3.24%) |
Sep 25, 2002 | 15.52 | 16.47 | 15.52 | 16.23 | 40,375,392 | +0.72(+4.64%) |
Sep 24, 2002 | 15.87 | 15.94 | 15.49 | 15.51 | 37,998,820 | -0.35(-2.23%) |
Sep 23, 2002 | 15.93 | 16.04 | 14.96 | 15.87 | 30,100,612 | -0.06(-0.35%) |
Sep 20, 2002 | 16.10 | 16.29 | 15.85 | 15.92 | 51,993,132 | -0.17(-1.07%) |
Sep 19, 2002 | 16.04 | 16.42 | 16.03 | 16.10 | 26,232,724 | -0.22(-1.36%) |
Sep 18, 2002 | 16.15 | 16.53 | 16.14 | 16.32 | 26,882,094 | -0.03(-0.20%) |
Sep 17, 2002 | 17.07 | 17.18 | 16.29 | 16.35 | 29,905,332 | -0.38(-2.28%) |
Sep 16, 2002 | 16.57 | 16.76 | 16.33 | 16.73 | 21,298,736 | +0.24(+1.44%) |
Sep 13, 2002 | 16.48 | 16.76 | 16.37 | 16.49 | 27,446,458 | -0.10(-0.60%) |
Sep 12, 2002 | 16.83 | 16.98 | 16.52 | 16.59 | 32,765,774 | -0.50(-2.92%) |
Sep 11, 2002 | 17.87 | 17.87 | 17.03 | 17.09 | 24,540,896 | -0.06(-0.32%) |
Sep 10, 2002 | 16.97 | 17.27 | 16.97 | 17.15 | 25,144,966 | +0.18(+1.08%) |
Sep 09, 2002 | 17.04 | 17.12 | 16.79 | 16.97 | 35,819,872 | -0.07(-0.42%) |
Sep 06, 2002 | 17.69 | 17.73 | 16.82 | 17.04 | 53,848,656 | -0.65(-3.70%) |
Sep 05, 2002 | 17.84 | 18.11 | 17.45 | 17.69 | 29,085,406 | -0.19(-1.08%) |
Sep 04, 2002 | 17.62 | 18.06 | 17.40 | 17.89 | 29,304,150 | +0.55(+3.20%) |
Sep 03, 2002 | 17.75 | 18.23 | 17.31 | 17.33 | 28,242,380 | -1.00(-5.44%) |
Aug 30, 2002 | 18.04 | 18.59 | 17.98 | 18.33 | 22,093,936 | +0.15(+0.82%) |
Aug 29, 2002 | 17.98 | 18.52 | 17.87 | 18.18 | 23,798,578 | -0.17(-0.91%) |
Aug 28, 2002 | 18.35 | 18.61 | 18.16 | 18.35 | 21,148,396 | -0.07(-0.39%) |
Aug 27, 2002 | 19.17 | 19.29 | 18.17 | 18.42 | 30,288,312 | -0.73(-3.79%) |
Aug 26, 2002 | 19.24 | 19.39 | 18.73 | 19.14 | 21,411,898 | +0.01(+0.03%) |
Aug 23, 2002 | 19.27 | 19.40 | 18.99 | 19.14 | 20,214,588 | -0.21(-1.09%) |
Aug 22, 2002 | 18.94 | 19.39 | 18.84 | 19.35 | 27,976,170 | +0.39(+2.05%) |
Aug 21, 2002 | 19.02 | 19.05 | 18.57 | 18.96 | 24,944,812 | +0.29(+1.57%) |
Aug 20, 2002 | 18.75 | 18.83 | 18.51 | 18.67 | 20,564,900 | -0.21(-1.12%) |
Aug 19, 2002 | 18.52 | 18.95 | 18.43 | 18.88 | 22,854,482 | +0.53(+2.87%) |
Aug 16, 2002 | 18.61 | 18.69 | 18.24 | 18.35 | 24,969,900 | -0.26(-1.40%) |
Aug 15, 2002 | 18.51 | 18.78 | 18.40 | 18.61 | 32,689,250 | +0.27(+1.48%) |
Aug 14, 2002 | 17.61 | 18.37 | 17.35 | 18.34 | 33,040,286 | +0.73(+4.15%) |
Aug 13, 2002 | 17.95 | 18.19 | 17.60 | 17.61 | 30,801,960 | -0.60(-3.29%) |
Aug 12, 2002 | 17.97 | 18.32 | 17.79 | 18.21 | 21,825,380 | +0.19(+1.08%) |
Aug 09, 2002 | 18.20 | 18.45 | 17.87 | 18.01 | 32,948,600 | -0.36(-1.96%) |
Aug 08, 2002 | 17.65 | 18.56 | 17.60 | 18.37 | 44,382,972 | +0.83(+4.70%) |
Aug 07, 2002 | 17.23 | 17.65 | 17.12 | 17.55 | 28,391,096 | +0.68(+4.01%) |
Aug 06, 2002 | 16.90 | 17.37 | 16.62 | 16.87 | 33,432,470 | +0.39(+2.35%) |
Aug 05, 2002 | 17.04 | 17.37 | 16.32 | 16.48 | 30,132,376 | -0.64(-3.72%) |
Aug 02, 2002 | 17.43 | 17.76 | 16.90 | 17.12 | 30,825,062 | -0.33(-1.91%) |
Aug 01, 2002 | 17.89 | 17.92 | 17.34 | 17.45 | 39,252,620 | -0.47(-2.63%) |
Jul 31, 2002 | 17.27 | 17.93 | 17.04 | 17.92 | 51,743,344 | +0.65(+3.79%) |
Jul 30, 2002 | 17.00 | 17.34 | 16.90 | 17.27 | 38,899,600 | +0.18(+1.04%) |
Jul 29, 2002 | 17.01 | 17.09 | 16.58 | 17.09 | 40,807,100 | +0.77(+4.72%) |
Jul 26, 2002 | 15.79 | 16.39 | 15.54 | 16.32 | 39,022,508 | +0.77(+4.95%) |
Jul 25, 2002 | 15.45 | 16.01 | 15.10 | 15.55 | 59,363,252 | +0.10(+0.65%) |
Jul 24, 2002 | 14.46 | 15.50 | 13.92 | 15.45 | 89,058,680 | +1.02(+7.06%) |
Jul 23, 2002 | 14.47 | 14.82 | 13.94 | 14.43 | 61,847,208 | +0.07(+0.50%) |
Jul 22, 2002 | 14.95 | 15.24 | 14.36 | 14.36 | 62,275,852 | -0.50(-3.36%) |
Jul 19, 2002 | 15.25 | 15.45 | 14.68 | 14.86 | 59,581,272 | -0.64(-4.15%) |
Jul 18, 2002 | 16.21 | 16.23 | 15.47 | 15.50 | 59,804,164 | -0.71(-4.37%) |
Jul 17, 2002 | 16.21 | 16.25 | 15.77 | 16.21 | 81,434,080 | +0.39(+2.49%) |
Jul 16, 2002 | 15.68 | 16.23 | 15.68 | 15.82 | 110,098,968 | -0.13(-0.80%) |
Jul 15, 2002 | 15.54 | 16.13 | 14.90 | 15.95 | 217,105,584 | -1.89(-10.62%) |
Jul 12, 2002 | 17.98 | 18.12 | 17.59 | 17.84 | 32,459,858 | -0.22(-1.23%) |
Jul 11, 2002 | 17.20 | 18.12 | 16.48 | 18.06 | 57,097,672 | +0.87(+5.06%) |
Jul 10, 2002 | 17.80 | 18.25 | 16.97 | 17.19 | 56,595,756 | -1.15(-6.25%) |
Jul 09, 2002 | 18.84 | 19.13 | 18.27 | 18.34 | 29,557,724 | -0.73(-3.81%) |
Jul 08, 2002 | 19.19 | 19.25 | 18.73 | 19.07 | 23,472,810 | +0.01(+0.06%) |
Jul 05, 2002 | 18.73 | 19.14 | 18.59 | 19.05 | 17,057,796 | +1.05(+5.82%) |
Jul 04, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,039,880 | +0.00(+0.00%) |
Jul 03, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,039,880 | -0.17(-0.92%) |
Jul 02, 2002 | 18.68 | 18.89 | 18.17 | 18.17 | 35,065,280 | -0.61(-3.24%) |
Jul 01, 2002 | 19.39 | 19.52 | 18.73 | 18.78 | 29,067,720 | -0.61(-3.14%) |
Jun 28, 2002 | 20.36 | 20.52 | 19.39 | 19.39 | 49,040,280 | -0.97(-4.76%) |
Jun 27, 2002 | 19.61 | 20.48 | 19.40 | 20.36 | 41,723,044 | +0.97(+5.00%) |
Jun 26, 2002 | 18.32 | 19.55 | 18.23 | 19.39 | 32,931,274 | +0.79(+4.23%) |
Jun 25, 2002 | 19.00 | 19.50 | 18.57 | 18.61 | 27,003,558 | -0.38(-2.01%) |
Jun 24, 2002 | 18.67 | 19.36 | 18.38 | 18.99 | 32,820,278 | +0.13(+0.71%) |
Jun 21, 2002 | 19.14 | 19.78 | 18.82 | 18.86 | 46,152,588 | -1.14(-5.68%) |
Jun 20, 2002 | 19.68 | 20.22 | 19.68 | 19.99 | 22,794,924 | +0.18(+0.92%) |
Jun 19, 2002 | 19.92 | 20.23 | 19.68 | 19.81 | 18,329,824 | -0.25(-1.27%) |
Jun 18, 2002 | 19.74 | 20.21 | 19.74 | 20.06 | 20,624,280 | +0.09(+0.44%) |
Jun 17, 2002 | 19.56 | 20.01 | 19.49 | 19.97 | 24,281,184 | +0.39(+2.01%) |
Jun 14, 2002 | 19.39 | 19.66 | 18.98 | 19.58 | 23,122,496 | +0.00(+0.00%) |
Jun 13, 2002 | 19.23 | 19.91 | 19.19 | 19.58 | 26,549,468 | +0.18(+0.91%) |
Jun 12, 2002 | 19.02 | 19.61 | 18.86 | 19.40 | 35,328,604 | +0.50(+2.64%) |
Jun 11, 2002 | 19.56 | 19.56 | 18.84 | 18.91 | 31,029,908 | -0.68(-3.48%) |
Jun 10, 2002 | 19.12 | 19.77 | 19.02 | 19.59 | 20,909,800 | +0.47(+2.46%) |
Jun 07, 2002 | 18.92 | 19.33 | 18.62 | 19.12 | 22,006,944 | +0.33(+1.74%) |
Jun 06, 2002 | 19.42 | 19.48 | 18.76 | 18.79 | 25,217,880 | -0.64(-3.28%) |
Jun 05, 2002 | 19.12 | 19.55 | 18.77 | 19.43 | 32,986,140 | +0.27(+1.39%) |
Jun 04, 2002 | 18.63 | 19.36 | 18.15 | 19.16 | 40,465,092 | +0.64(+3.44%) |
Jun 03, 2002 | 19.30 | 19.43 | 18.50 | 18.52 | 24,109,728 | -0.65(-3.38%) |
May 31, 2002 | 19.53 | 19.73 | 19.05 | 19.17 | 22,743,126 | -0.04(-0.20%) |
May 30, 2002 | 19.29 | 19.39 | 19.01 | 19.21 | 23,246,306 | -0.23(-1.20%) |
May 29, 2002 | 19.34 | 19.70 | 19.34 | 19.44 | 23,742,810 | +0.17(+0.86%) |
May 28, 2002 | 19.66 | 19.78 | 19.24 | 19.28 | 23,225,190 | -0.39(-1.97%) |
May 27, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 6,786,083 | +0.00(+0.00%) |
May 24, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 16,443,619 | -0.39(-1.96%) |
May 23, 2002 | 19.99 | 20.07 | 19.79 | 20.06 | 20,144,200 | +0.17(+0.84%) |
May 22, 2002 | 20.02 | 20.09 | 19.80 | 19.89 | 17,438,972 | +0.00(+0.00%) |
May 21, 2002 | 20.32 | 20.48 | 19.89 | 19.89 | 20,751,698 | -0.29(-1.46%) |
May 20, 2002 | 20.33 | 20.53 | 20.10 | 20.18 | 17,911,832 | -0.37(-1.78%) |
May 17, 2002 | 19.61 | 20.66 | 19.59 | 20.55 | 32,431,162 | +0.70(+3.55%) |
May 16, 2002 | 19.53 | 19.88 | 19.19 | 19.85 | 55,429,848 | -0.37(-1.84%) |
May 15, 2002 | 20.47 | 20.50 | 20.09 | 20.22 | 23,308,752 | -0.49(-2.35%) |
May 14, 2002 | 20.48 | 20.87 | 20.41 | 20.71 | 20,122,722 | +0.22(+1.08%) |
May 13, 2002 | 20.12 | 20.59 | 19.96 | 20.48 | 18,082,386 | +0.42(+2.07%) |
May 10, 2002 | 20.22 | 20.37 | 19.92 | 20.07 | 19,818,792 | -0.16(-0.77%) |
May 09, 2002 | 20.42 | 20.57 | 20.14 | 20.22 | 15,902,176 | -0.37(-1.80%) |
May 08, 2002 | 19.84 | 20.78 | 19.81 | 20.59 | 26,226,768 | +0.79(+3.97%) |
May 07, 2002 | 20.45 | 20.55 | 19.76 | 19.81 | 24,515,268 | -0.44(-2.19%) |
May 06, 2002 | 20.50 | 20.56 | 20.15 | 20.25 | 12,940,123 | -0.11(-0.54%) |
May 03, 2002 | 20.67 | 20.69 | 20.09 | 20.36 | 19,130,800 | -0.34(-1.66%) |
May 02, 2002 | 20.78 | 20.97 | 20.64 | 20.71 | 22,281,996 | -0.05(-0.24%) |
May 01, 2002 | 20.33 | 20.86 | 20.24 | 20.76 | 28,648,100 | +0.62(+3.05%) |
Apr 30, 2002 | 20.28 | 20.52 | 19.89 | 20.14 | 39,008,428 | +0.04(+0.22%) |
Apr 29, 2002 | 20.47 | 20.47 | 19.87 | 20.10 | 21,520,186 | -0.27(-1.33%) |
Apr 26, 2002 | 20.86 | 20.91 | 20.36 | 20.37 | 31,703,824 | -0.45(-2.16%) |
Apr 25, 2002 | 21.28 | 21.28 | 20.75 | 20.82 | 39,335,640 | +0.60(+2.96%) |
Apr 24, 2002 | 20.34 | 20.53 | 20.14 | 20.22 | 19,520,458 | -0.12(-0.57%) |
Apr 23, 2002 | 20.53 | 20.60 | 20.22 | 20.33 | 28,084,820 | -0.23(-1.10%) |
Apr 22, 2002 | 21.05 | 21.07 | 20.37 | 20.56 | 29,877,176 | -0.38(-1.83%) |
Apr 19, 2002 | 21.08 | 21.19 | 20.86 | 20.94 | 24,982,172 | -0.23(-1.10%) |
Apr 18, 2002 | 21.19 | 21.40 | 21.08 | 21.18 | 36,189,860 | +0.21(+0.98%) |
Apr 17, 2002 | 21.66 | 21.78 | 20.74 | 20.97 | 74,622,552 | -1.14(-5.14%) |
Apr 16, 2002 | 21.70 | 22.16 | 21.63 | 22.11 | 21,560,072 | +0.50(+2.31%) |
Apr 15, 2002 | 21.58 | 21.69 | 21.39 | 21.61 | 17,061,946 | -0.16(-0.74%) |
Apr 12, 2002 | 21.50 | 21.85 | 21.50 | 21.77 | 21,509,718 | +0.22(+1.00%) |
Apr 11, 2002 | 21.70 | 21.96 | 21.47 | 21.55 | 24,650,808 | -0.24(-1.12%) |
Apr 10, 2002 | 21.33 | 21.87 | 21.33 | 21.80 | 23,452,054 | +0.35(+1.65%) |
Apr 09, 2002 | 21.37 | 21.56 | 21.20 | 21.44 | 22,914,762 | +0.13(+0.60%) |
Apr 08, 2002 | 20.81 | 21.39 | 20.81 | 21.32 | 29,399,262 | +0.26(+1.24%) |
Apr 05, 2002 | 21.66 | 21.74 | 20.86 | 21.05 | 47,015,284 | -0.55(-2.56%) |
Apr 04, 2002 | 21.90 | 21.97 | 21.56 | 21.61 | 33,938,900 | -0.55(-2.50%) |
Apr 03, 2002 | 22.19 | 22.27 | 21.98 | 22.16 | 20,046,920 | +0.05(+0.23%) |
Apr 02, 2002 | 22.22 | 22.33 | 22.03 | 22.11 | 16,035,190 | -0.11(-0.50%) |
Apr 01, 2002 | 21.97 | 22.30 | 21.95 | 22.22 | 14,023,730 | +0.21(+0.93%) |
Mar 29, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,924 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,744 | -0.10(-0.45%) |
Mar 27, 2002 | 22.11 | 22.26 | 21.92 | 22.12 | 17,628,476 | -0.01(-0.05%) |
Mar 26, 2002 | 22.22 | 22.41 | 22.02 | 22.13 | 16,284,434 | -0.14(-0.65%) |
Mar 25, 2002 | 22.55 | 22.61 | 22.21 | 22.27 | 18,765,866 | -0.17(-0.77%) |
Mar 22, 2002 | 22.38 | 22.52 | 22.26 | 22.45 | 19,899,106 | +0.20(+0.90%) |
Mar 21, 2002 | 22.22 | 22.33 | 21.89 | 22.25 | 22,934,074 | +0.04(+0.17%) |
Mar 20, 2002 | 22.57 | 22.57 | 22.16 | 22.21 | 17,810,942 | -0.36(-1.60%) |
Mar 19, 2002 | 22.66 | 22.71 | 22.37 | 22.57 | 12,374,134 | +0.04(+0.17%) |
Mar 18, 2002 | 22.83 | 22.85 | 22.45 | 22.53 | 18,457,786 | -0.39(-1.72%) |
Mar 15, 2002 | 22.39 | 22.96 | 22.38 | 22.92 | 43,908,308 | +0.79(+3.55%) |
Mar 14, 2002 | 22.00 | 22.36 | 22.00 | 22.14 | 18,694,216 | -0.06(-0.25%) |
Mar 13, 2002 | 22.21 | 22.38 | 22.11 | 22.19 | 19,672,242 | +0.11(+0.50%) |
Mar 12, 2002 | 22.09 | 22.22 | 21.93 | 22.08 | 20,399,038 | -0.11(-0.50%) |
Mar 11, 2002 | 22.27 | 22.32 | 22.02 | 22.19 | 20,531,692 | +0.02(+0.10%) |
Mar 08, 2002 | 22.16 | 22.41 | 22.07 | 22.17 | 21,788,020 | +0.02(+0.07%) |
Mar 07, 2002 | 22.47 | 22.54 | 22.02 | 22.15 | 30,799,794 | -0.31(-1.38%) |
Mar 06, 2002 | 22.40 | 22.77 | 21.97 | 22.46 | 46,330,540 | -0.03(-0.15%) |
Mar 05, 2002 | 22.92 | 23.13 | 22.41 | 22.50 | 31,199,380 | -0.71(-3.08%) |
Mar 04, 2002 | 23.08 | 23.22 | 22.92 | 23.21 | 18,743,848 | +0.14(+0.60%) |