Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.84 | 19.94 | 19.50 | 19.68 | 7,586,472 | -0.13(-0.64%) |
Feb 27, 2003 | 19.72 | 19.89 | 19.60 | 19.81 | 6,955,487 | +0.22(+1.11%) |
Feb 26, 2003 | 19.73 | 19.78 | 19.55 | 19.59 | 6,163,331 | -0.14(-0.72%) |
Feb 25, 2003 | 19.63 | 19.73 | 19.32 | 19.73 | 9,545,360 | +0.11(+0.54%) |
Feb 24, 2003 | 19.91 | 19.91 | 19.60 | 19.63 | 6,282,776 | -0.29(-1.44%) |
Feb 21, 2003 | 19.70 | 19.91 | 19.57 | 19.91 | 8,433,094 | +0.31(+1.60%) |
Feb 20, 2003 | 19.78 | 19.79 | 19.54 | 19.60 | 5,655,613 | -0.16(-0.81%) |
Feb 19, 2003 | 19.88 | 19.90 | 19.59 | 19.76 | 5,469,598 | -0.12(-0.58%) |
Feb 18, 2003 | 19.64 | 20.01 | 19.64 | 19.87 | 8,363,975 | +0.24(+1.22%) |
Feb 14, 2003 | 19.34 | 19.64 | 19.20 | 19.64 | 9,912,293 | +0.42(+2.19%) |
Feb 13, 2003 | 19.23 | 19.33 | 18.88 | 19.22 | 8,173,183 | +0.03(+0.13%) |
Feb 12, 2003 | 19.38 | 19.47 | 19.19 | 19.19 | 5,978,591 | -0.13(-0.67%) |
Feb 11, 2003 | 19.54 | 19.62 | 19.31 | 19.32 | 5,833,665 | -0.09(-0.48%) |
Feb 10, 2003 | 19.23 | 19.46 | 19.10 | 19.41 | 5,890,361 | +0.19(+0.97%) |
Feb 07, 2003 | 19.39 | 19.46 | 19.16 | 19.23 | 5,731,102 | -0.08(-0.44%) |
Feb 06, 2003 | 19.37 | 19.44 | 19.21 | 19.31 | 6,072,554 | -0.02(-0.10%) |
Feb 05, 2003 | 19.46 | 19.64 | 19.31 | 19.33 | 6,757,050 | +0.01(+0.03%) |
Feb 04, 2003 | 19.51 | 19.54 | 19.22 | 19.32 | 8,427,042 | -0.30(-1.51%) |
Feb 03, 2003 | 19.72 | 19.78 | 19.55 | 19.62 | 8,115,849 | +0.07(+0.35%) |
Jan 31, 2003 | 19.41 | 19.84 | 19.40 | 19.55 | 9,335,457 | +0.10(+0.52%) |
Jan 30, 2003 | 19.83 | 19.92 | 19.45 | 19.45 | 8,000,864 | -0.42(-2.12%) |
Jan 29, 2003 | 19.67 | 19.95 | 19.36 | 19.87 | 7,542,516 | +0.12(+0.61%) |
Jan 28, 2003 | 19.66 | 19.79 | 19.60 | 19.75 | 5,810,094 | +0.12(+0.60%) |
Jan 27, 2003 | 19.76 | 19.96 | 19.63 | 19.63 | 7,809,116 | -0.20(-1.00%) |
Jan 24, 2003 | 20.13 | 20.18 | 19.82 | 19.83 | 7,612,590 | -0.41(-2.03%) |
Jan 23, 2003 | 20.01 | 20.27 | 19.95 | 20.25 | 8,401,242 | +0.23(+1.15%) |
Jan 22, 2003 | 19.72 | 20.11 | 19.72 | 20.01 | 9,907,197 | +0.29(+1.48%) |
Jan 21, 2003 | 19.92 | 19.97 | 19.66 | 19.72 | 7,073,338 | -0.11(-0.54%) |
Jan 17, 2003 | 19.72 | 19.85 | 19.65 | 19.83 | 6,454,139 | -0.05(-0.26%) |
Jan 16, 2003 | 20.04 | 20.09 | 19.81 | 19.88 | 4,987,361 | -0.06(-0.29%) |
Jan 15, 2003 | 20.09 | 20.14 | 19.83 | 19.94 | 5,233,576 | -0.15(-0.75%) |
Jan 14, 2003 | 19.89 | 20.13 | 19.83 | 20.09 | 6,478,983 | +0.23(+1.14%) |
Jan 13, 2003 | 19.87 | 20.09 | 19.70 | 19.86 | 5,052,976 | -0.01(-0.06%) |
Jan 10, 2003 | 19.84 | 20.00 | 19.76 | 19.88 | 6,344,887 | -0.17(-0.84%) |
Jan 09, 2003 | 19.78 | 20.06 | 19.71 | 20.04 | 6,058,220 | +0.31(+1.58%) |
Jan 08, 2003 | 19.90 | 19.90 | 19.65 | 19.73 | 7,334,842 | -0.21(-1.08%) |
Jan 07, 2003 | 19.83 | 20.07 | 19.83 | 19.95 | 6,880,953 | -0.02(-0.09%) |
Jan 06, 2003 | 19.73 | 20.00 | 19.70 | 19.97 | 6,091,028 | +0.14(+0.73%) |
Jan 03, 2003 | 19.82 | 19.90 | 19.74 | 19.82 | 4,386,636 | -0.08(-0.38%) |
Jan 02, 2003 | 19.36 | 19.90 | 19.32 | 19.90 | 6,940,835 | +0.54(+2.80%) |
Dec 31, 2002 | 19.34 | 19.37 | 19.08 | 19.36 | 4,943,724 | +0.05(+0.28%) |
Dec 30, 2002 | 19.05 | 19.38 | 19.00 | 19.30 | 4,830,650 | +0.25(+1.33%) |
Dec 27, 2002 | 19.35 | 19.38 | 19.03 | 19.05 | 3,698,317 | -0.30(-1.53%) |
Dec 26, 2002 | 19.38 | 19.65 | 19.25 | 19.34 | 3,283,925 | -0.03(-0.16%) |
Dec 24, 2002 | 19.34 | 19.48 | 19.33 | 19.38 | 1,627,310 | -0.02(-0.11%) |
Dec 23, 2002 | 19.45 | 19.50 | 19.31 | 19.40 | 3,862,036 | -0.09(-0.46%) |
Dec 20, 2002 | 19.02 | 19.53 | 19.01 | 19.49 | 11,105,145 | +0.60(+3.18%) |
Dec 19, 2002 | 18.93 | 19.20 | 18.88 | 18.88 | 8,970,116 | -0.09(-0.46%) |
Dec 18, 2002 | 18.95 | 19.06 | 18.83 | 18.97 | 7,071,109 | -0.10(-0.53%) |
Dec 17, 2002 | 19.38 | 19.40 | 19.05 | 19.07 | 6,653,531 | -0.34(-1.74%) |
Dec 16, 2002 | 19.14 | 19.41 | 19.14 | 19.41 | 7,787,457 | +0.30(+1.54%) |
Dec 13, 2002 | 19.35 | 19.35 | 19.08 | 19.12 | 5,559,420 | -0.30(-1.52%) |
Dec 12, 2002 | 19.67 | 19.67 | 19.39 | 19.41 | 4,991,502 | -0.17(-0.85%) |
Dec 11, 2002 | 19.64 | 19.74 | 19.47 | 19.58 | 5,064,761 | -0.06(-0.31%) |
Dec 10, 2002 | 19.52 | 19.67 | 19.37 | 19.64 | 5,917,117 | +0.16(+0.85%) |
Dec 09, 2002 | 19.80 | 19.80 | 19.47 | 19.47 | 5,220,198 | -0.32(-1.63%) |
Dec 06, 2002 | 19.61 | 19.87 | 19.55 | 19.79 | 5,071,132 | +0.03(+0.16%) |
Dec 05, 2002 | 20.12 | 20.19 | 19.71 | 19.76 | 6,006,302 | -0.33(-1.64%) |
Dec 04, 2002 | 20.10 | 20.24 | 19.95 | 20.09 | 5,610,065 | -0.03(-0.16%) |
Dec 03, 2002 | 20.03 | 20.26 | 20.02 | 20.12 | 4,964,109 | -0.02(-0.12%) |
Dec 02, 2002 | 20.45 | 20.48 | 19.91 | 20.15 | 7,227,820 | -0.24(-1.15%) |
Nov 29, 2002 | 20.33 | 20.42 | 20.23 | 20.38 | 2,529,036 | +0.03(+0.17%) |
Nov 27, 2002 | 19.92 | 20.37 | 19.81 | 20.35 | 6,572,627 | +0.66(+3.37%) |
Nov 26, 2002 | 19.90 | 20.08 | 19.68 | 19.68 | 8,489,790 | -0.51(-2.53%) |
Nov 25, 2002 | 20.27 | 20.46 | 20.06 | 20.20 | 7,911,679 | -0.17(-0.83%) |
Nov 22, 2002 | 20.56 | 20.65 | 20.31 | 20.36 | 7,289,294 | -0.20(-0.95%) |
Nov 21, 2002 | 20.21 | 20.56 | 20.19 | 20.56 | 10,333,693 | +0.36(+1.76%) |
Nov 20, 2002 | 20.01 | 20.21 | 19.88 | 20.20 | 5,984,005 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.91 | 20.10 | 5,947,694 | +0.08(+0.41%) |
Nov 18, 2002 | 20.33 | 20.44 | 19.96 | 20.01 | 6,883,820 | -0.31(-1.54%) |
Nov 15, 2002 | 20.25 | 20.33 | 20.11 | 20.33 | 11,913,863 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.47 | 20.25 | 20.41 | 9,564,790 | +0.21(+1.03%) |
Nov 13, 2002 | 19.91 | 20.30 | 19.88 | 20.20 | 7,879,190 | +0.14(+0.68%) |
Nov 12, 2002 | 19.87 | 20.31 | 19.87 | 20.06 | 8,349,642 | +0.23(+1.15%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.80 | 19.84 | 5,170,191 | -0.30(-1.50%) |
Nov 08, 2002 | 20.15 | 20.30 | 19.98 | 20.14 | 6,688,250 | -0.05(-0.24%) |
Nov 07, 2002 | 20.49 | 20.49 | 20.10 | 20.19 | 6,236,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.25 | 20.53 | 20.03 | 20.48 | 7,588,383 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.05 | 20.22 | 5,325,309 | +0.08(+0.42%) |
Nov 04, 2002 | 20.27 | 20.55 | 20.10 | 20.14 | 9,683,916 | +0.04(+0.20%) |
Nov 01, 2002 | 19.89 | 20.19 | 19.71 | 20.10 | 6,106,635 | +0.17(+0.87%) |
Oct 31, 2002 | 19.99 | 20.09 | 19.75 | 19.93 | 6,248,376 | -0.06(-0.31%) |
Oct 30, 2002 | 19.74 | 20.07 | 19.62 | 19.99 | 6,378,331 | +0.25(+1.26%) |
Oct 29, 2002 | 19.62 | 19.79 | 19.31 | 19.74 | 8,005,642 | +0.06(+0.30%) |
Oct 28, 2002 | 20.14 | 20.21 | 19.62 | 19.68 | 6,432,479 | -0.37(-1.85%) |
Oct 25, 2002 | 19.66 | 20.06 | 19.61 | 20.05 | 7,022,694 | +0.31(+1.59%) |
Oct 24, 2002 | 20.37 | 20.38 | 19.65 | 19.74 | 10,419,693 | -0.57(-2.81%) |
Oct 23, 2002 | 20.06 | 20.34 | 19.94 | 20.31 | 8,850,672 | +0.09(+0.44%) |
Oct 22, 2002 | 19.84 | 20.25 | 19.79 | 20.22 | 10,537,227 | -0.03(-0.16%) |
Oct 21, 2002 | 19.64 | 20.25 | 19.38 | 20.25 | 14,328,551 | +0.58(+2.94%) |
Oct 18, 2002 | 19.47 | 19.70 | 19.35 | 19.67 | 7,755,286 | +0.04(+0.18%) |
Oct 17, 2002 | 19.67 | 19.86 | 19.47 | 19.63 | 8,290,079 | +0.28(+1.44%) |
Oct 16, 2002 | 19.62 | 19.62 | 19.24 | 19.36 | 9,687,101 | -0.30(-1.55%) |
Oct 15, 2002 | 19.15 | 19.66 | 19.15 | 19.66 | 12,677,033 | +0.68(+3.56%) |
Oct 14, 2002 | 18.82 | 19.13 | 18.77 | 18.99 | 7,660,686 | +0.05(+0.29%) |
Oct 11, 2002 | 18.46 | 18.93 | 18.46 | 18.93 | 11,280,012 | +0.64(+3.48%) |
Oct 10, 2002 | 17.63 | 18.36 | 17.56 | 18.30 | 12,521,278 | +0.56(+3.16%) |
Oct 09, 2002 | 17.71 | 17.95 | 17.48 | 17.74 | 13,167,552 | -0.12(-0.69%) |
Oct 08, 2002 | 17.62 | 18.13 | 17.41 | 17.86 | 15,674,292 | +0.45(+2.61%) |
Oct 07, 2002 | 17.98 | 18.21 | 17.40 | 17.41 | 11,363,463 | -0.57(-3.16%) |
Oct 04, 2002 | 18.06 | 18.24 | 17.71 | 17.97 | 10,455,049 | -0.08(-0.45%) |
Oct 03, 2002 | 17.97 | 18.41 | 17.84 | 18.06 | 9,560,012 | +0.09(+0.48%) |
Oct 02, 2002 | 18.25 | 18.25 | 17.93 | 17.97 | 11,994,767 | -0.28(-1.56%) |
Oct 01, 2002 | 17.39 | 18.31 | 17.39 | 18.25 | 13,049,700 | +0.99(+5.74%) |
Sep 30, 2002 | 17.67 | 17.67 | 17.02 | 17.26 | 15,207,344 | -0.41(-2.29%) |
Sep 27, 2002 | 18.17 | 18.17 | 17.55 | 17.67 | 9,711,945 | -0.50(-2.76%) |
Sep 26, 2002 | 17.79 | 18.27 | 17.79 | 18.17 | 17,107,944 | +0.38(+2.16%) |
Sep 25, 2002 | 17.97 | 18.04 | 17.53 | 17.79 | 16,186,151 | +0.03(+0.15%) |
Sep 24, 2002 | 18.21 | 18.37 | 17.71 | 17.76 | 12,265,189 | -0.68(-3.71%) |
Sep 23, 2002 | 18.51 | 18.60 | 18.21 | 18.44 | 7,504,931 | -0.31(-1.65%) |
Sep 20, 2002 | 18.55 | 18.84 | 18.42 | 18.75 | 12,357,559 | +0.36(+1.94%) |
Sep 19, 2002 | 18.33 | 18.83 | 18.32 | 18.40 | 10,195,775 | -0.18(-0.98%) |
Sep 18, 2002 | 18.31 | 18.80 | 18.14 | 18.58 | 9,359,664 | +0.26(+1.44%) |
Sep 17, 2002 | 18.69 | 18.93 | 18.23 | 18.31 | 8,856,086 | -0.38(-2.01%) |
Sep 16, 2002 | 18.85 | 18.88 | 18.61 | 18.69 | 6,692,709 | -0.12(-0.64%) |
Sep 13, 2002 | 19.20 | 19.20 | 18.69 | 18.81 | 10,326,686 | -0.39(-2.04%) |
Sep 12, 2002 | 19.42 | 19.42 | 19.14 | 19.20 | 7,364,783 | -0.25(-1.27%) |
Sep 11, 2002 | 19.96 | 19.96 | 19.42 | 19.45 | 5,542,857 | -0.20(-1.03%) |
Sep 10, 2002 | 19.47 | 19.66 | 19.35 | 19.65 | 4,984,813 | +0.18(+0.91%) |
Sep 09, 2002 | 19.21 | 19.53 | 19.07 | 19.47 | 4,412,117 | +0.22(+1.17%) |
Sep 06, 2002 | 19.00 | 19.39 | 19.00 | 19.25 | 4,749,747 | +0.30(+1.57%) |
Sep 05, 2002 | 18.68 | 19.05 | 18.59 | 18.95 | 7,526,590 | +0.01(+0.07%) |
Sep 04, 2002 | 18.85 | 19.06 | 18.57 | 18.94 | 8,922,020 | +0.10(+0.52%) |
Sep 03, 2002 | 19.41 | 19.43 | 18.83 | 18.84 | 8,100,879 | -0.77(-3.94%) |
Aug 30, 2002 | 19.56 | 19.83 | 19.51 | 19.61 | 4,604,821 | +0.05(+0.24%) |
Aug 29, 2002 | 19.50 | 19.75 | 19.36 | 19.57 | 6,079,561 | -0.05(-0.26%) |
Aug 28, 2002 | 19.80 | 19.86 | 19.53 | 19.62 | 4,916,332 | -0.30(-1.50%) |
Aug 27, 2002 | 20.17 | 20.23 | 19.79 | 19.92 | 6,336,924 | -0.06(-0.29%) |
Aug 26, 2002 | 19.86 | 20.05 | 19.62 | 19.98 | 4,506,398 | +0.15(+0.77%) |
Aug 23, 2002 | 19.77 | 20.07 | 19.70 | 19.82 | 5,101,072 | -0.15(-0.75%) |
Aug 22, 2002 | 20.17 | 20.22 | 19.75 | 19.97 | 7,553,346 | -0.24(-1.21%) |
Aug 21, 2002 | 20.25 | 20.33 | 19.95 | 20.22 | 6,567,531 | -0.02(-0.08%) |
Aug 20, 2002 | 20.17 | 20.30 | 19.98 | 20.23 | 7,132,583 | -0.06(-0.32%) |
Aug 19, 2002 | 19.83 | 20.31 | 19.80 | 20.30 | 7,114,427 | +0.43(+2.15%) |
Aug 16, 2002 | 19.87 | 20.04 | 19.67 | 19.87 | 7,275,279 | -0.03(-0.17%) |
Aug 15, 2002 | 19.86 | 20.09 | 19.64 | 19.90 | 9,893,501 | +0.04(+0.21%) |
Aug 14, 2002 | 19.47 | 19.89 | 19.00 | 19.86 | 13,272,663 | +0.40(+2.04%) |
Aug 13, 2002 | 19.62 | 19.92 | 19.39 | 19.47 | 9,599,508 | -0.26(-1.30%) |
Aug 12, 2002 | 19.62 | 19.78 | 19.33 | 19.72 | 7,622,783 | -0.08(-0.41%) |
Aug 09, 2002 | 19.69 | 19.95 | 19.48 | 19.80 | 6,640,472 | -0.01(-0.04%) |
Aug 08, 2002 | 19.20 | 19.82 | 19.17 | 19.81 | 8,800,983 | +0.38(+1.94%) |
Aug 07, 2002 | 19.31 | 19.50 | 18.82 | 19.43 | 10,005,938 | +0.39(+2.05%) |
Aug 06, 2002 | 18.59 | 19.32 | 18.44 | 19.04 | 12,329,530 | +0.72(+3.95%) |
Aug 05, 2002 | 18.69 | 18.81 | 18.29 | 18.32 | 7,883,968 | -0.50(-2.64%) |
Aug 02, 2002 | 19.09 | 19.30 | 18.51 | 18.82 | 10,126,975 | -0.35(-1.85%) |
Aug 01, 2002 | 19.66 | 19.71 | 19.12 | 19.17 | 9,221,427 | -0.58(-2.94%) |
Jul 31, 2002 | 19.54 | 19.79 | 19.28 | 19.75 | 11,825,952 | +0.05(+0.27%) |
Jul 30, 2002 | 19.87 | 20.02 | 19.39 | 19.70 | 12,506,626 | -0.18(-0.92%) |
Jul 29, 2002 | 19.10 | 19.94 | 19.09 | 19.88 | 10,563,345 | +0.91(+4.81%) |
Jul 26, 2002 | 18.83 | 19.07 | 18.68 | 18.97 | 9,219,516 | +0.14(+0.75%) |
Jul 25, 2002 | 18.76 | 19.15 | 18.29 | 18.83 | 16,546,714 | +0.04(+0.19%) |
Jul 24, 2002 | 17.55 | 18.83 | 17.37 | 18.79 | 17,631,588 | +1.25(+7.12%) |
Jul 23, 2002 | 17.42 | 17.86 | 17.28 | 17.54 | 16,140,921 | +0.43(+2.53%) |
Jul 22, 2002 | 17.23 | 17.76 | 16.98 | 17.11 | 20,080,358 | +0.02(+0.11%) |
Jul 19, 2002 | 18.31 | 18.31 | 17.09 | 17.09 | 15,491,144 | -1.22(-6.66%) |
Jul 18, 2002 | 18.42 | 18.59 | 18.21 | 18.31 | 10,073,782 | -0.13(-0.69%) |
Jul 17, 2002 | 18.49 | 18.60 | 18.15 | 18.44 | 9,015,983 | +0.24(+1.35%) |
Jul 16, 2002 | 18.44 | 18.66 | 18.05 | 18.19 | 10,243,553 | -0.47(-2.52%) |
Jul 15, 2002 | 18.82 | 18.82 | 18.03 | 18.66 | 15,697,544 | -0.31(-1.64%) |
Jul 12, 2002 | 19.21 | 19.36 | 18.85 | 18.97 | 9,572,753 | -0.08(-0.44%) |
Jul 11, 2002 | 19.18 | 19.47 | 18.88 | 19.06 | 12,257,545 | -0.41(-2.10%) |
Jul 10, 2002 | 20.09 | 20.17 | 19.46 | 19.47 | 9,890,953 | -0.63(-3.12%) |
Jul 09, 2002 | 20.27 | 20.42 | 20.04 | 20.09 | 7,269,546 | -0.18(-0.89%) |
Jul 08, 2002 | 20.34 | 20.40 | 20.15 | 20.27 | 7,146,916 | -0.11(-0.55%) |
Jul 05, 2002 | 20.01 | 20.39 | 19.87 | 20.39 | 2,919,221 | +0.59(+2.99%) |
Jul 04, 2002 | 19.74 | 19.94 | 19.32 | 19.79 | 7,130,672 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.94 | 19.32 | 19.79 | 7,130,672 | +0.05(+0.26%) |
Jul 02, 2002 | 20.00 | 20.01 | 19.68 | 19.74 | 9,136,064 | -0.26(-1.28%) |
Jul 01, 2002 | 19.74 | 20.21 | 19.70 | 20.00 | 11,913,863 | +0.69(+3.58%) |
Jun 28, 2002 | 19.49 | 19.65 | 19.31 | 19.31 | 6,393,302 | -0.34(-1.73%) |
Jun 27, 2002 | 19.25 | 19.65 | 19.14 | 19.65 | 6,286,279 | +0.43(+2.25%) |
Jun 26, 2002 | 18.95 | 19.29 | 18.74 | 19.22 | 7,512,894 | -0.03(-0.15%) |
Jun 25, 2002 | 19.62 | 19.76 | 19.21 | 19.25 | 5,581,080 | -0.24(-1.22%) |
Jun 24, 2002 | 19.47 | 19.62 | 19.19 | 19.48 | 6,491,724 | +0.02(+0.10%) |
Jun 21, 2002 | 19.73 | 19.94 | 19.39 | 19.47 | 8,898,449 | -0.44(-2.22%) |
Jun 20, 2002 | 19.99 | 20.23 | 19.83 | 19.91 | 5,041,828 | -0.15(-0.74%) |
Jun 19, 2002 | 20.10 | 20.34 | 19.98 | 20.05 | 6,244,554 | -0.12(-0.58%) |
Jun 18, 2002 | 19.99 | 20.17 | 19.87 | 20.17 | 3,475,991 | +0.22(+1.10%) |
Jun 17, 2002 | 19.78 | 19.96 | 19.63 | 19.95 | 4,634,124 | +0.16(+0.83%) |
Jun 14, 2002 | 19.62 | 19.81 | 19.29 | 19.79 | 6,572,309 | +0.04(+0.20%) |
Jun 13, 2002 | 19.98 | 20.01 | 19.64 | 19.75 | 3,756,606 | -0.27(-1.37%) |
Jun 12, 2002 | 19.66 | 20.02 | 19.52 | 20.02 | 5,462,909 | +0.33(+1.65%) |
Jun 11, 2002 | 19.78 | 20.01 | 19.67 | 19.70 | 5,397,613 | -0.08(-0.41%) |
Jun 10, 2002 | 19.53 | 19.83 | 19.47 | 19.78 | 4,725,858 | +0.24(+1.25%) |
Jun 07, 2002 | 19.14 | 19.60 | 19.14 | 19.53 | 4,715,984 | +0.14(+0.72%) |
Jun 06, 2002 | 19.78 | 19.79 | 19.36 | 19.39 | 5,099,480 | -0.34(-1.73%) |
Jun 05, 2002 | 19.62 | 19.89 | 19.59 | 19.74 | 4,607,050 | +0.10(+0.52%) |
Jun 04, 2002 | 19.54 | 19.65 | 19.41 | 19.63 | 5,142,480 | +0.10(+0.51%) |
Jun 03, 2002 | 19.65 | 19.85 | 19.47 | 19.54 | 5,770,917 | -0.15(-0.78%) |
May 31, 2002 | 19.72 | 19.94 | 19.69 | 19.69 | 4,716,302 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.84 | 19.59 | 19.64 | 5,168,917 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.09 | 19.62 | 19.62 | 7,548,886 | -0.28(-1.40%) |
May 28, 2002 | 20.25 | 20.28 | 19.90 | 19.90 | 4,323,569 | -0.18(-0.91%) |
May 27, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | +0.00(+0.00%) |
May 24, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | -0.08(-0.42%) |
May 23, 2002 | 20.17 | 20.28 | 20.06 | 20.17 | 9,798,264 | +0.15(+0.74%) |
May 22, 2002 | 19.93 | 20.09 | 19.81 | 20.02 | 3,327,562 | +0.09(+0.44%) |
May 21, 2002 | 20.14 | 20.28 | 19.88 | 19.93 | 4,528,376 | -0.20(-0.98%) |
May 20, 2002 | 20.38 | 20.38 | 20.06 | 20.13 | 4,246,806 | -0.29(-1.41%) |
May 17, 2002 | 20.25 | 20.43 | 20.19 | 20.42 | 4,671,391 | +0.10(+0.51%) |
May 16, 2002 | 20.33 | 20.50 | 20.20 | 20.31 | 4,170,680 | -0.01(-0.07%) |
May 15, 2002 | 20.33 | 20.42 | 20.22 | 20.33 | 5,563,561 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.41 | 20.09 | 20.41 | 7,513,531 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.21 | 19.84 | 20.17 | 6,247,420 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.09 | 19.84 | 19.92 | 6,573,902 | +0.09(+0.48%) |
May 09, 2002 | 19.77 | 19.97 | 19.74 | 19.83 | 4,784,465 | +0.02(+0.10%) |
May 08, 2002 | 19.72 | 19.97 | 19.71 | 19.81 | 6,268,442 | +0.30(+1.52%) |
May 07, 2002 | 19.46 | 19.76 | 19.35 | 19.51 | 7,031,294 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.50 | 19.50 | 5,124,643 | -0.44(-2.19%) |
May 03, 2002 | 19.81 | 19.94 | 19.63 | 19.94 | 5,689,057 | -0.03(-0.13%) |
May 02, 2002 | 19.78 | 20.00 | 19.78 | 19.96 | 5,915,842 | +0.18(+0.92%) |
May 01, 2002 | 19.75 | 19.90 | 19.31 | 19.78 | 6,170,020 | +0.03(+0.16%) |
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.75 | 4,962,517 | +0.50(+2.58%) |
Apr 29, 2002 | 19.42 | 19.52 | 19.23 | 19.25 | 4,867,598 | -0.28(-1.41%) |
Apr 26, 2002 | 19.93 | 19.95 | 19.51 | 19.53 | 5,839,398 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.93 | 19.61 | 19.93 | 5,501,769 | +0.23(+1.16%) |
Apr 24, 2002 | 19.50 | 19.91 | 19.46 | 19.70 | 7,574,049 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.70 | 19.40 | 19.51 | 6,023,502 | -0.11(-0.58%) |
Apr 22, 2002 | 19.66 | 20.11 | 19.37 | 19.62 | 11,765,752 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,846,428 | +0.19(+0.98%) |
Apr 18, 2002 | 19.37 | 19.50 | 19.18 | 19.41 | 3,713,287 | +0.03(+0.13%) |
Apr 17, 2002 | 19.47 | 19.62 | 19.26 | 19.39 | 3,789,732 | -0.14(-0.72%) |
Apr 16, 2002 | 19.23 | 19.60 | 19.23 | 19.53 | 5,978,591 | +0.45(+2.35%) |
Apr 15, 2002 | 19.28 | 19.40 | 19.06 | 19.08 | 4,665,976 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.19 | 6,057,583 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.75 | 19.41 | 19.44 | 8,045,138 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.70 | 19.32 | 19.64 | 8,254,405 | +0.03(+0.18%) |
Apr 09, 2002 | 19.41 | 19.66 | 19.29 | 19.61 | 9,285,449 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.41 | 8,331,805 | +0.27(+1.39%) |
Apr 05, 2002 | 18.90 | 19.14 | 18.68 | 19.14 | 24,266,644 | +1.23(+6.84%) |
Apr 04, 2002 | 17.75 | 18.02 | 17.68 | 17.91 | 4,855,176 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.93 | 17.63 | 17.72 | 5,819,331 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.18 | 17.85 | 18.05 | 3,835,599 | -0.04(-0.23%) |
Apr 01, 2002 | 18.08 | 18.14 | 17.79 | 18.09 | 3,774,443 | +0.04(+0.22%) |
Mar 29, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.36 | 3,887,199 | +0.05(+0.27%) |
Mar 26, 2002 | 18.14 | 18.41 | 18.14 | 18.31 | 4,490,791 | +0.15(+0.82%) |
Mar 25, 2002 | 18.35 | 18.38 | 18.12 | 18.16 | 3,901,850 | -0.11(-0.59%) |
Mar 22, 2002 | 18.52 | 18.52 | 18.17 | 18.27 | 6,001,842 | -0.30(-1.61%) |
Mar 21, 2002 | 18.84 | 18.87 | 18.37 | 18.57 | 4,462,443 | -0.25(-1.33%) |
Mar 20, 2002 | 19.09 | 19.09 | 18.82 | 18.82 | 4,383,769 | -0.28(-1.48%) |
Mar 19, 2002 | 19.25 | 19.31 | 19.07 | 19.10 | 6,061,724 | -0.08(-0.41%) |
Mar 18, 2002 | 19.23 | 19.25 | 19.06 | 19.18 | 4,106,976 | +0.13(+0.66%) |
Mar 15, 2002 | 18.94 | 19.09 | 18.84 | 19.06 | 9,027,131 | +0.13(+0.67%) |
Mar 14, 2002 | 18.86 | 18.99 | 18.73 | 18.93 | 4,831,606 | +0.17(+0.91%) |
Mar 13, 2002 | 19.06 | 19.15 | 18.76 | 18.76 | 5,268,932 | -0.28(-1.48%) |
Mar 12, 2002 | 18.68 | 19.23 | 18.68 | 19.04 | 6,085,613 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 19.00 | 18.78 | 18.92 | 5,076,546 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.28 | 18.90 | 19.07 | 4,999,465 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.05 | 18.74 | 19.01 | 6,003,435 | -0.07(-0.36%) |
Mar 06, 2002 | 18.98 | 19.15 | 18.96 | 19.08 | 5,967,442 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.42 | 18.81 | 18.86 | 7,719,931 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.39 | 18.72 | 19.31 | 8,280,842 | +0.42(+2.24%) |