Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.50 | 17.75 | 17.47 | 17.60 | 22,747,696 | +0.00(+0.00%) |
May 29, 2003 | 17.61 | 17.85 | 17.54 | 17.60 | 26,404,686 | -0.01(-0.07%) |
May 28, 2003 | 17.83 | 17.85 | 17.55 | 17.61 | 32,253,148 | -0.32(-1.81%) |
May 27, 2003 | 17.48 | 18.07 | 17.39 | 17.93 | 57,887,756 | -0.09(-0.52%) |
May 23, 2003 | 17.31 | 18.09 | 17.24 | 18.03 | 51,992,116 | +0.54(+3.07%) |
May 22, 2003 | 16.58 | 17.70 | 16.58 | 17.49 | 92,241,312 | +1.17(+7.18%) |
May 21, 2003 | 14.90 | 16.57 | 14.88 | 16.32 | 98,847,176 | +1.44(+9.71%) |
May 20, 2003 | 14.37 | 14.92 | 14.37 | 14.87 | 32,722,330 | +0.59(+4.15%) |
May 19, 2003 | 14.19 | 14.42 | 14.17 | 14.28 | 15,866,282 | +0.09(+0.66%) |
May 16, 2003 | 14.38 | 14.48 | 14.19 | 14.19 | 17,298,004 | -0.19(-1.30%) |
May 15, 2003 | 14.28 | 14.42 | 14.19 | 14.38 | 16,459,860 | +0.13(+0.93%) |
May 14, 2003 | 14.25 | 14.31 | 14.13 | 14.24 | 19,577,490 | +0.11(+0.75%) |
May 13, 2003 | 14.21 | 14.23 | 14.06 | 14.14 | 21,775,064 | +0.03(+0.24%) |
May 12, 2003 | 13.86 | 14.17 | 13.74 | 14.10 | 27,213,490 | +0.60(+4.42%) |
May 09, 2003 | 13.21 | 13.65 | 13.17 | 13.51 | 15,143,616 | +0.29(+2.16%) |
May 08, 2003 | 13.28 | 13.38 | 13.14 | 13.22 | 17,272,420 | -0.14(-1.08%) |
May 07, 2003 | 13.21 | 13.48 | 13.21 | 13.37 | 18,963,494 | +0.14(+1.06%) |
May 06, 2003 | 13.10 | 13.34 | 13.10 | 13.22 | 16,697,150 | +0.04(+0.29%) |
May 05, 2003 | 13.13 | 13.24 | 13.05 | 13.19 | 14,681,710 | -0.01(-0.06%) |
May 02, 2003 | 12.87 | 13.29 | 12.87 | 13.20 | 16,001,240 | +0.22(+1.71%) |
May 01, 2003 | 13.11 | 13.11 | 12.89 | 12.97 | 18,098,358 | -0.13(-1.01%) |
Apr 30, 2003 | 13.00 | 13.25 | 12.93 | 13.11 | 26,380,980 | -0.02(-0.13%) |
Apr 29, 2003 | 13.28 | 13.33 | 12.99 | 13.12 | 21,202,846 | -0.15(-1.12%) |
Apr 28, 2003 | 13.10 | 13.46 | 13.06 | 13.27 | 18,000,016 | +0.06(+0.45%) |
Apr 25, 2003 | 13.29 | 13.57 | 13.10 | 13.21 | 35,436,264 | -0.81(-5.75%) |
Apr 24, 2003 | 14.04 | 14.04 | 13.69 | 14.02 | 15,902,428 | -0.03(-0.18%) |
Apr 23, 2003 | 13.93 | 14.04 | 13.72 | 14.04 | 15,730,152 | +0.12(+0.83%) |
Apr 22, 2003 | 13.76 | 14.06 | 13.67 | 13.93 | 15,892,570 | +0.14(+0.99%) |
Apr 21, 2003 | 13.71 | 13.85 | 13.64 | 13.79 | 13,019,740 | +0.08(+0.56%) |
Apr 17, 2003 | 13.55 | 13.74 | 13.35 | 13.71 | 18,374,846 | +0.21(+1.55%) |
Apr 16, 2003 | 13.79 | 13.80 | 13.40 | 13.51 | 29,728,390 | -0.32(-2.31%) |
Apr 15, 2003 | 13.97 | 14.03 | 13.60 | 13.83 | 37,415,792 | +0.41(+3.08%) |
Apr 14, 2003 | 12.89 | 13.76 | 12.73 | 13.41 | 58,150,628 | +0.38(+2.91%) |
Apr 11, 2003 | 12.82 | 13.12 | 12.71 | 13.03 | 23,475,292 | +0.21(+1.63%) |
Apr 10, 2003 | 13.14 | 13.14 | 12.57 | 12.82 | 27,282,964 | -0.09(-0.66%) |
Apr 09, 2003 | 12.99 | 13.29 | 12.89 | 12.91 | 42,585,244 | +0.13(+1.00%) |
Apr 08, 2003 | 12.53 | 13.18 | 12.53 | 12.78 | 50,392,112 | +0.42(+3.38%) |
Apr 07, 2003 | 12.34 | 12.82 | 12.09 | 12.36 | 45,489,760 | +0.31(+2.54%) |
Apr 04, 2003 | 12.38 | 12.46 | 11.97 | 12.06 | 77,922,224 | -0.60(-4.71%) |
Apr 03, 2003 | 12.95 | 13.38 | 12.21 | 12.65 | 73,539,984 | +0.02(+0.17%) |
Apr 02, 2003 | 12.01 | 12.64 | 12.01 | 12.63 | 58,647,740 | +0.66(+5.52%) |
Apr 01, 2003 | 12.06 | 12.57 | 11.82 | 11.97 | 94,440,528 | -0.79(-6.21%) |
Mar 31, 2003 | 12.93 | 12.94 | 11.80 | 12.76 | 91,379,224 | -0.92(-6.75%) |
Mar 28, 2003 | 14.19 | 14.19 | 13.44 | 13.69 | 30,566,534 | -0.50(-3.51%) |
Mar 27, 2003 | 14.08 | 14.32 | 14.03 | 14.19 | 13,869,854 | -0.04(-0.30%) |
Mar 26, 2003 | 14.26 | 14.64 | 14.11 | 14.23 | 23,904,574 | -0.02(-0.15%) |
Mar 25, 2003 | 14.31 | 14.43 | 14.12 | 14.25 | 24,535,470 | -0.06(-0.42%) |
Mar 24, 2003 | 13.78 | 14.35 | 13.78 | 14.31 | 33,828,744 | -0.62(-4.14%) |
Mar 21, 2003 | 14.88 | 14.95 | 14.68 | 14.93 | 22,974,658 | +0.32(+2.19%) |
Mar 20, 2003 | 14.44 | 14.83 | 14.27 | 14.61 | 21,959,310 | +0.20(+1.42%) |
Mar 19, 2003 | 14.06 | 14.48 | 14.06 | 14.41 | 34,573,240 | +0.52(+3.71%) |
Mar 18, 2003 | 14.65 | 14.66 | 13.53 | 13.89 | 83,728,200 | -0.90(-6.11%) |
Mar 17, 2003 | 14.78 | 14.86 | 14.53 | 14.79 | 35,065,656 | -0.09(-0.60%) |
Mar 14, 2003 | 15.26 | 15.28 | 14.86 | 14.88 | 29,313,192 | -0.34(-2.21%) |
Mar 13, 2003 | 15.37 | 15.44 | 15.09 | 15.22 | 24,947,852 | +0.00(+0.00%) |
Mar 12, 2003 | 15.12 | 15.30 | 15.02 | 15.22 | 16,630,258 | -0.16(-1.05%) |
Mar 11, 2003 | 15.23 | 15.57 | 15.17 | 15.38 | 19,643,444 | +0.23(+1.55%) |
Mar 10, 2003 | 15.23 | 15.51 | 15.13 | 15.15 | 28,655,774 | -0.12(-0.75%) |
Mar 07, 2003 | 15.56 | 15.76 | 15.15 | 15.26 | 43,780,376 | -0.62(-3.92%) |
Mar 06, 2003 | 16.51 | 16.58 | 15.87 | 15.88 | 34,602,108 | -0.73(-4.39%) |
Mar 05, 2003 | 16.48 | 16.67 | 16.26 | 16.61 | 20,755,256 | +0.05(+0.28%) |
Mar 04, 2003 | 16.60 | 16.68 | 16.54 | 16.57 | 14,501,923 | -0.04(-0.26%) |
Mar 03, 2003 | 16.59 | 16.76 | 16.52 | 16.61 | 14,250,316 | +0.14(+0.85%) |
Feb 28, 2003 | 16.49 | 16.71 | 16.41 | 16.47 | 14,343,025 | -0.02(-0.13%) |
Feb 27, 2003 | 16.36 | 16.50 | 16.22 | 16.49 | 14,682,179 | +0.27(+1.66%) |
Feb 26, 2003 | 16.28 | 16.40 | 16.21 | 16.22 | 14,539,242 | +0.01(+0.05%) |
Feb 25, 2003 | 15.76 | 16.22 | 15.68 | 16.21 | 19,547,918 | +0.34(+2.15%) |
Feb 24, 2003 | 15.98 | 15.99 | 15.85 | 15.87 | 13,658,616 | -0.16(-1.01%) |
Feb 21, 2003 | 15.88 | 16.08 | 15.84 | 16.03 | 17,694,896 | +0.26(+1.65%) |
Feb 20, 2003 | 16.02 | 16.02 | 15.77 | 15.77 | 11,549,292 | -0.20(-1.25%) |
Feb 19, 2003 | 16.08 | 16.17 | 15.86 | 15.97 | 13,249,754 | -0.21(-1.29%) |
Feb 18, 2003 | 16.23 | 16.28 | 16.00 | 16.18 | 12,712,741 | -0.07(-0.42%) |
Feb 14, 2003 | 15.96 | 16.25 | 15.90 | 16.25 | 12,763,908 | +0.29(+1.79%) |
Feb 13, 2003 | 15.83 | 16.02 | 15.70 | 15.96 | 10,934,826 | +0.03(+0.16%) |
Feb 12, 2003 | 16.00 | 16.13 | 15.90 | 15.94 | 8,596,896 | -0.06(-0.37%) |
Feb 11, 2003 | 16.26 | 16.34 | 15.87 | 16.00 | 12,056,497 | -0.23(-1.42%) |
Feb 10, 2003 | 16.04 | 16.32 | 15.98 | 16.23 | 12,606,419 | +0.20(+1.25%) |
Feb 07, 2003 | 16.08 | 16.35 | 15.85 | 16.03 | 19,005,976 | +0.04(+0.24%) |
Feb 06, 2003 | 16.11 | 16.18 | 15.91 | 15.99 | 11,120,950 | -0.22(-1.37%) |
Feb 05, 2003 | 16.25 | 16.36 | 16.08 | 16.21 | 11,604,449 | +0.00(+0.03%) |
Feb 04, 2003 | 16.35 | 16.38 | 16.03 | 16.21 | 14,168,168 | -0.15(-0.91%) |
Feb 03, 2003 | 16.23 | 16.39 | 16.11 | 16.36 | 13,569,896 | +0.22(+1.37%) |
Jan 31, 2003 | 15.76 | 16.13 | 15.76 | 16.13 | 16,464,789 | +0.43(+2.77%) |
Jan 30, 2003 | 15.85 | 15.96 | 15.64 | 15.70 | 21,921,758 | -0.08(-0.49%) |
Jan 29, 2003 | 15.55 | 15.99 | 15.21 | 15.78 | 61,508,600 | -0.58(-3.52%) |
Jan 28, 2003 | 16.13 | 16.38 | 16.11 | 16.35 | 21,236,644 | -0.11(-0.70%) |
Jan 27, 2003 | 16.57 | 16.66 | 16.29 | 16.47 | 17,384,610 | -0.11(-0.64%) |
Jan 24, 2003 | 16.94 | 16.94 | 16.54 | 16.57 | 15,593,551 | -0.28(-1.64%) |
Jan 23, 2003 | 17.30 | 17.41 | 16.83 | 16.85 | 23,535,142 | -0.55(-3.14%) |
Jan 22, 2003 | 17.63 | 17.68 | 17.38 | 17.40 | 15,387,243 | -0.19(-1.09%) |
Jan 21, 2003 | 17.85 | 17.93 | 17.49 | 17.59 | 14,533,139 | -0.26(-1.48%) |
Jan 17, 2003 | 17.78 | 17.85 | 17.66 | 17.85 | 15,768,644 | +0.08(+0.43%) |
Jan 16, 2003 | 17.63 | 17.80 | 17.55 | 17.78 | 11,436,867 | +0.26(+1.46%) |
Jan 15, 2003 | 17.82 | 17.83 | 17.39 | 17.52 | 18,485,862 | -0.10(-0.56%) |
Jan 14, 2003 | 17.72 | 17.72 | 17.47 | 17.62 | 16,395,784 | -0.01(-0.07%) |
Jan 13, 2003 | 17.77 | 17.78 | 17.55 | 17.63 | 14,554,967 | +0.08(+0.44%) |
Jan 10, 2003 | 17.72 | 17.75 | 17.47 | 17.55 | 16,397,193 | -0.08(-0.44%) |
Jan 09, 2003 | 17.45 | 17.68 | 17.37 | 17.63 | 16,478,402 | +0.37(+2.15%) |
Jan 08, 2003 | 17.52 | 17.64 | 17.15 | 17.26 | 21,904,388 | -0.26(-1.51%) |
Jan 07, 2003 | 17.26 | 17.55 | 17.11 | 17.52 | 41,971,716 | +0.69(+4.10%) |
Jan 06, 2003 | 16.62 | 16.91 | 16.09 | 16.83 | 55,044,968 | -0.12(-0.73%) |
Jan 03, 2003 | 17.30 | 17.45 | 16.84 | 16.96 | 27,038,398 | -0.23(-1.36%) |
Jan 02, 2003 | 17.27 | 17.43 | 17.17 | 17.19 | 22,593,492 | -0.08(-0.44%) |
Dec 31, 2002 | 17.64 | 17.64 | 16.99 | 17.27 | 22,199,182 | -0.37(-2.08%) |
Dec 30, 2002 | 17.60 | 17.81 | 17.58 | 17.63 | 12,555,722 | +0.03(+0.17%) |
Dec 27, 2002 | 17.66 | 17.83 | 17.57 | 17.60 | 9,864,791 | -0.20(-1.15%) |
Dec 26, 2002 | 17.87 | 17.96 | 17.77 | 17.81 | 8,312,899 | +0.14(+0.77%) |
Dec 24, 2002 | 17.55 | 17.88 | 17.55 | 17.67 | 6,881,648 | +0.03(+0.19%) |
Dec 23, 2002 | 17.65 | 17.84 | 17.58 | 17.64 | 18,459,340 | +0.12(+0.68%) |
Dec 20, 2002 | 17.36 | 17.60 | 17.24 | 17.52 | 79,674,560 | +0.16(+0.93%) |
Dec 19, 2002 | 17.70 | 17.89 | 17.23 | 17.36 | 27,529,878 | -0.25(-1.43%) |
Dec 18, 2002 | 17.56 | 17.80 | 17.51 | 17.61 | 25,251,798 | +0.06(+0.32%) |
Dec 17, 2002 | 17.57 | 17.80 | 17.48 | 17.55 | 13,876,191 | -0.12(-0.70%) |
Dec 16, 2002 | 17.49 | 17.80 | 17.47 | 17.68 | 16,390,621 | +0.22(+1.24%) |
Dec 13, 2002 | 17.38 | 17.65 | 17.38 | 17.46 | 18,552,988 | +0.08(+0.47%) |
Dec 12, 2002 | 17.32 | 17.62 | 17.28 | 17.38 | 13,881,589 | -0.02(-0.10%) |
Dec 11, 2002 | 17.47 | 17.66 | 17.28 | 17.40 | 15,925,194 | -0.08(-0.44%) |
Dec 10, 2002 | 17.19 | 17.50 | 17.15 | 17.47 | 18,143,422 | +0.40(+2.37%) |
Dec 09, 2002 | 17.17 | 17.24 | 16.94 | 17.07 | 18,684,190 | +0.05(+0.28%) |
Dec 06, 2002 | 16.70 | 17.11 | 16.64 | 17.02 | 17,448,686 | +0.25(+1.50%) |
Dec 05, 2002 | 17.01 | 17.02 | 16.68 | 16.77 | 14,341,383 | -0.10(-0.61%) |
Dec 04, 2002 | 16.53 | 16.99 | 16.40 | 16.87 | 33,895,636 | +0.55(+3.34%) |
Dec 03, 2002 | 16.19 | 16.49 | 16.15 | 16.33 | 19,334,568 | +0.14(+0.84%) |
Dec 02, 2002 | 16.28 | 16.32 | 16.07 | 16.19 | 20,314,944 | +0.12(+0.74%) |
Nov 29, 2002 | 16.21 | 16.23 | 16.07 | 16.07 | 14,765,266 | +0.03(+0.21%) |
Nov 27, 2002 | 16.23 | 16.23 | 15.98 | 16.04 | 18,299,504 | +0.06(+0.37%) |
Nov 26, 2002 | 16.02 | 16.21 | 15.91 | 15.98 | 19,903,266 | -0.03(-0.19%) |
Nov 25, 2002 | 15.81 | 16.08 | 15.81 | 16.01 | 22,827,028 | +0.20(+1.29%) |
Nov 22, 2002 | 15.83 | 15.93 | 15.76 | 15.80 | 29,183,632 | -0.14(-0.86%) |
Nov 21, 2002 | 16.05 | 16.27 | 15.89 | 15.94 | 29,348,868 | -0.18(-1.11%) |
Nov 20, 2002 | 16.15 | 16.25 | 16.02 | 16.12 | 19,578,194 | -0.12(-0.71%) |
Nov 19, 2002 | 16.19 | 16.45 | 16.19 | 16.23 | 16,906,276 | -0.04(-0.26%) |
Nov 18, 2002 | 16.30 | 16.40 | 16.17 | 16.28 | 19,400,990 | +0.06(+0.37%) |
Nov 15, 2002 | 16.34 | 16.44 | 16.19 | 16.22 | 20,921,666 | -0.23(-1.37%) |
Nov 14, 2002 | 16.30 | 16.57 | 16.11 | 16.44 | 28,085,902 | +0.14(+0.89%) |
Nov 13, 2002 | 15.90 | 16.36 | 15.89 | 16.30 | 59,588,924 | +0.52(+3.29%) |
Nov 12, 2002 | 18.28 | 18.32 | 15.72 | 15.78 | 97,803,192 | -2.54(-13.84%) |
Nov 11, 2002 | 18.21 | 18.58 | 18.20 | 18.31 | 11,901,355 | +0.10(+0.56%) |
Nov 08, 2002 | 18.45 | 18.50 | 18.03 | 18.21 | 13,150,238 | -0.14(-0.74%) |
Nov 07, 2002 | 18.32 | 18.60 | 18.21 | 18.35 | 17,633,870 | +0.14(+0.75%) |
Nov 06, 2002 | 18.31 | 18.39 | 18.02 | 18.21 | 20,142,902 | +0.03(+0.14%) |
Nov 05, 2002 | 17.78 | 18.25 | 17.77 | 18.18 | 14,914,071 | +0.40(+2.25%) |
Nov 04, 2002 | 18.07 | 18.32 | 17.75 | 17.78 | 14,816,902 | -0.29(-1.58%) |
Nov 01, 2002 | 17.33 | 18.24 | 17.21 | 18.07 | 17,618,146 | +0.71(+4.07%) |
Oct 31, 2002 | 17.47 | 17.72 | 17.34 | 17.36 | 22,085,114 | -0.25(-1.43%) |
Oct 30, 2002 | 17.81 | 17.87 | 17.51 | 17.61 | 14,653,545 | -0.30(-1.69%) |
Oct 29, 2002 | 17.85 | 18.08 | 17.52 | 17.92 | 15,109,583 | +0.17(+0.98%) |
Oct 28, 2002 | 18.26 | 18.30 | 17.68 | 17.74 | 16,997,108 | -0.41(-2.25%) |
Oct 25, 2002 | 18.28 | 18.34 | 18.02 | 18.15 | 14,021,006 | -0.13(-0.70%) |
Oct 24, 2002 | 18.41 | 18.71 | 18.21 | 18.28 | 19,523,272 | +0.01(+0.05%) |
Oct 23, 2002 | 18.36 | 18.79 | 18.07 | 18.27 | 20,324,568 | -0.09(-0.46%) |
Oct 22, 2002 | 18.10 | 18.40 | 18.01 | 18.35 | 19,318,138 | +0.25(+1.39%) |
Oct 21, 2002 | 17.13 | 18.27 | 17.09 | 18.10 | 20,467,270 | +1.04(+6.12%) |
Oct 18, 2002 | 17.17 | 17.28 | 17.03 | 17.06 | 19,130,372 | -0.11(-0.64%) |
Oct 17, 2002 | 17.09 | 17.27 | 16.97 | 17.17 | 20,108,166 | +0.72(+4.40%) |
Oct 16, 2002 | 17.11 | 17.26 | 16.45 | 16.45 | 18,792,156 | -0.61(-3.55%) |
Oct 15, 2002 | 17.43 | 17.45 | 16.83 | 17.05 | 27,185,092 | +0.74(+4.52%) |
Oct 14, 2002 | 15.77 | 16.39 | 15.70 | 16.31 | 11,874,363 | +0.55(+3.46%) |
Oct 11, 2002 | 15.68 | 15.94 | 15.47 | 15.77 | 21,097,462 | +0.36(+2.32%) |
Oct 10, 2002 | 15.66 | 15.71 | 15.08 | 15.41 | 26,920,810 | -0.20(-1.26%) |
Oct 09, 2002 | 15.57 | 15.95 | 15.51 | 15.61 | 34,908,404 | +0.17(+1.13%) |
Oct 08, 2002 | 16.08 | 16.19 | 15.37 | 15.43 | 36,861,644 | -1.01(-6.12%) |
Oct 07, 2002 | 15.70 | 16.45 | 15.68 | 16.44 | 42,006,920 | +0.85(+5.44%) |
Oct 04, 2002 | 16.98 | 17.29 | 15.44 | 15.59 | 60,216,532 | -1.24(-7.37%) |
Oct 03, 2002 | 16.82 | 17.15 | 16.79 | 16.83 | 18,782,534 | +0.01(+0.05%) |
Oct 02, 2002 | 17.32 | 17.32 | 16.81 | 16.82 | 19,849,048 | -0.52(-3.02%) |
Oct 01, 2002 | 16.73 | 17.35 | 16.62 | 17.34 | 28,663,050 | +0.81(+4.92%) |
Sep 30, 2002 | 16.19 | 16.98 | 16.12 | 16.53 | 30,859,450 | +0.40(+2.48%) |
Sep 27, 2002 | 16.18 | 16.45 | 15.99 | 16.13 | 70,594,632 | -2.07(-11.40%) |
Sep 26, 2002 | 17.78 | 18.53 | 17.04 | 18.21 | 23,337,988 | +0.53(+3.01%) |
Sep 25, 2002 | 18.30 | 18.30 | 17.30 | 17.67 | 42,461,316 | -0.52(-2.88%) |
Sep 24, 2002 | 18.34 | 18.47 | 18.15 | 18.20 | 19,653,770 | -0.19(-1.02%) |
Sep 23, 2002 | 18.17 | 18.50 | 18.11 | 18.38 | 19,856,794 | +0.20(+1.08%) |
Sep 20, 2002 | 18.75 | 18.79 | 18.13 | 18.19 | 55,569,308 | -0.86(-4.50%) |
Sep 19, 2002 | 19.66 | 19.75 | 19.04 | 19.04 | 25,529,694 | -1.01(-5.04%) |
Sep 18, 2002 | 19.92 | 20.34 | 19.92 | 20.05 | 13,509,576 | +0.24(+1.23%) |
Sep 17, 2002 | 20.45 | 20.53 | 19.77 | 19.81 | 15,690,955 | -0.39(-1.92%) |
Sep 16, 2002 | 19.73 | 20.37 | 19.68 | 20.20 | 15,946,787 | +0.47(+2.40%) |
Sep 13, 2002 | 19.77 | 20.02 | 19.56 | 19.73 | 17,017,292 | -0.05(-0.26%) |
Sep 12, 2002 | 20.10 | 20.39 | 19.75 | 19.78 | 16,237,591 | -0.61(-3.01%) |
Sep 11, 2002 | 20.64 | 20.65 | 20.24 | 20.39 | 12,011,902 | +0.14(+0.72%) |
Sep 10, 2002 | 20.47 | 20.54 | 20.11 | 20.25 | 17,420,756 | -0.25(-1.21%) |
Sep 09, 2002 | 19.82 | 20.59 | 19.82 | 20.49 | 23,159,140 | +0.68(+3.42%) |
Sep 06, 2002 | 20.13 | 20.14 | 19.43 | 19.82 | 42,206,892 | -0.70(-3.43%) |
Sep 05, 2002 | 20.26 | 20.78 | 20.25 | 20.52 | 18,554,396 | +0.15(+0.75%) |
Sep 04, 2002 | 21.10 | 21.18 | 20.20 | 20.37 | 31,975,722 | -0.73(-3.45%) |
Sep 03, 2002 | 21.30 | 21.47 | 21.08 | 21.09 | 17,427,562 | -0.21(-0.98%) |
Aug 30, 2002 | 21.09 | 21.72 | 21.02 | 21.30 | 13,642,656 | +0.24(+1.15%) |
Aug 29, 2002 | 21.03 | 21.28 | 20.92 | 21.06 | 13,228,396 | +0.05(+0.24%) |
Aug 28, 2002 | 20.47 | 21.17 | 20.42 | 21.01 | 17,689,732 | +0.60(+2.94%) |
Aug 27, 2002 | 20.45 | 20.71 | 20.29 | 20.41 | 13,702,506 | +0.14(+0.67%) |
Aug 26, 2002 | 20.24 | 20.40 | 20.02 | 20.27 | 20,425,492 | +0.01(+0.06%) |
Aug 23, 2002 | 20.86 | 21.00 | 20.24 | 20.26 | 30,863,910 | -1.11(-5.18%) |
Aug 22, 2002 | 21.37 | 21.81 | 21.11 | 21.37 | 19,455,442 | -0.19(-0.89%) |
Aug 21, 2002 | 21.88 | 21.95 | 21.06 | 21.56 | 19,909,134 | -0.47(-2.13%) |
Aug 20, 2002 | 21.78 | 22.16 | 21.73 | 22.03 | 11,093,958 | -0.06(-0.29%) |
Aug 19, 2002 | 21.60 | 22.11 | 21.58 | 22.09 | 12,465,828 | +0.38(+1.77%) |
Aug 16, 2002 | 21.65 | 21.81 | 21.52 | 21.71 | 11,644,819 | +0.02(+0.08%) |
Aug 15, 2002 | 21.81 | 21.97 | 21.52 | 21.69 | 18,126,288 | -0.19(-0.88%) |
Aug 14, 2002 | 21.03 | 21.93 | 20.98 | 21.88 | 18,153,750 | +0.86(+4.07%) |
Aug 13, 2002 | 20.94 | 21.37 | 20.94 | 21.03 | 12,167,279 | +0.00(+0.00%) |
Aug 12, 2002 | 21.11 | 21.11 | 20.89 | 21.03 | 10,641,675 | -0.08(-0.38%) |
Aug 09, 2002 | 20.88 | 21.26 | 20.77 | 21.11 | 12,075,978 | +0.15(+0.71%) |
Aug 08, 2002 | 20.47 | 20.96 | 20.41 | 20.96 | 14,492,535 | +0.57(+2.80%) |
Aug 07, 2002 | 20.62 | 20.73 | 20.04 | 20.39 | 16,580,030 | -0.17(-0.85%) |
Aug 06, 2002 | 20.66 | 20.80 | 20.43 | 20.56 | 24,595,320 | +0.32(+1.60%) |
Aug 05, 2002 | 19.32 | 20.51 | 19.29 | 20.24 | 32,999,990 | +0.98(+5.07%) |
Aug 02, 2002 | 19.39 | 19.91 | 19.07 | 19.26 | 19,850,926 | +0.04(+0.20%) |
Aug 01, 2002 | 19.60 | 19.68 | 19.13 | 19.22 | 21,339,680 | -0.40(-2.02%) |
Jul 31, 2002 | 19.93 | 20.06 | 19.46 | 19.62 | 23,395,960 | -0.30(-1.52%) |
Jul 30, 2002 | 20.00 | 20.02 | 19.73 | 19.92 | 15,677,342 | -0.19(-0.93%) |
Jul 29, 2002 | 19.92 | 20.11 | 19.56 | 20.11 | 20,175,058 | +0.38(+1.94%) |
Jul 26, 2002 | 19.09 | 19.80 | 19.09 | 19.73 | 16,146,759 | +0.58(+3.00%) |
Jul 25, 2002 | 19.16 | 19.43 | 18.91 | 19.15 | 27,378,256 | +0.12(+0.65%) |
Jul 24, 2002 | 18.45 | 19.15 | 18.44 | 19.03 | 29,699,756 | +0.20(+1.04%) |
Jul 23, 2002 | 18.00 | 19.05 | 17.98 | 18.83 | 33,393,830 | +0.92(+5.11%) |
Jul 22, 2002 | 17.89 | 18.36 | 17.72 | 17.92 | 27,881,940 | +0.15(+0.86%) |
Jul 19, 2002 | 18.09 | 18.31 | 17.52 | 17.76 | 23,542,652 | -0.32(-1.79%) |
Jul 18, 2002 | 18.80 | 18.80 | 17.98 | 18.09 | 27,581,984 | -0.71(-3.79%) |
Jul 17, 2002 | 18.51 | 18.94 | 18.41 | 18.80 | 23,088,492 | +0.69(+3.84%) |
Jul 16, 2002 | 17.98 | 18.31 | 17.68 | 18.10 | 23,773,606 | +0.04(+0.21%) |
Jul 15, 2002 | 18.15 | 18.45 | 17.17 | 18.07 | 26,237,808 | -0.22(-1.21%) |
Jul 12, 2002 | 18.81 | 18.90 | 18.11 | 18.29 | 18,240,592 | -0.46(-2.45%) |
Jul 11, 2002 | 19.17 | 19.24 | 18.53 | 18.75 | 23,956,914 | -0.50(-2.59%) |
Jul 10, 2002 | 19.90 | 19.90 | 19.18 | 19.25 | 22,562,980 | -0.65(-3.26%) |
Jul 09, 2002 | 20.04 | 20.13 | 19.84 | 19.89 | 23,122,524 | -0.30(-1.50%) |
Jul 08, 2002 | 19.79 | 20.28 | 19.77 | 20.20 | 25,088,208 | +0.51(+2.58%) |
Jul 05, 2002 | 19.60 | 19.70 | 19.30 | 19.69 | 9,797,429 | +0.40(+2.08%) |
Jul 04, 2002 | 19.68 | 19.71 | 19.25 | 19.29 | 25,293,342 | +0.00(+0.00%) |
Jul 03, 2002 | 19.68 | 19.71 | 19.25 | 19.29 | 25,293,342 | -0.18(-0.94%) |
Jul 02, 2002 | 19.34 | 19.60 | 19.22 | 19.47 | 33,756,924 | +0.32(+1.65%) |
Jul 01, 2002 | 18.55 | 19.38 | 18.55 | 19.16 | 39,255,200 | +0.55(+2.93%) |
Jun 28, 2002 | 18.44 | 18.85 | 18.42 | 18.61 | 50,867,160 | +0.35(+1.89%) |
Jun 27, 2002 | 19.32 | 19.81 | 17.19 | 18.27 | 64,005,192 | -0.91(-4.73%) |
Jun 26, 2002 | 19.39 | 19.43 | 18.32 | 19.17 | 84,614,464 | -0.66(-3.33%) |
Jun 25, 2002 | 20.96 | 21.15 | 19.74 | 19.83 | 55,854,244 | -0.96(-4.61%) |
Jun 24, 2002 | 22.06 | 22.20 | 20.41 | 20.79 | 57,527,712 | -1.64(-7.31%) |
Jun 21, 2002 | 23.04 | 23.28 | 22.41 | 22.43 | 33,064,300 | -0.92(-3.92%) |
Jun 20, 2002 | 23.42 | 23.46 | 23.35 | 23.35 | 12,443,062 | -0.06(-0.26%) |
Jun 19, 2002 | 23.35 | 23.47 | 23.31 | 23.41 | 15,583,459 | +0.00(+0.00%) |
Jun 18, 2002 | 23.43 | 23.49 | 23.36 | 23.41 | 9,784,990 | +0.00(+0.00%) |
Jun 17, 2002 | 23.51 | 23.60 | 23.28 | 23.41 | 16,355,649 | -0.09(-0.36%) |
Jun 14, 2002 | 23.71 | 23.79 | 23.40 | 23.49 | 11,841,504 | -0.28(-1.16%) |
Jun 13, 2002 | 23.89 | 23.93 | 23.73 | 23.77 | 12,037,486 | -0.16(-0.68%) |
Jun 12, 2002 | 24.01 | 24.05 | 23.76 | 23.93 | 20,110,514 | -0.05(-0.21%) |
Jun 11, 2002 | 23.99 | 24.20 | 23.94 | 23.98 | 13,311,013 | +0.21(+0.88%) |
Jun 10, 2002 | 23.88 | 23.96 | 23.54 | 23.77 | 11,042,792 | -0.06(-0.23%) |
Jun 07, 2002 | 23.92 | 24.21 | 23.82 | 23.83 | 14,989,412 | -0.12(-0.48%) |
Jun 06, 2002 | 24.37 | 24.43 | 23.92 | 23.94 | 17,843,466 | -0.49(-2.02%) |
Jun 05, 2002 | 24.50 | 24.62 | 24.37 | 24.44 | 15,673,118 | -0.15(-0.62%) |
Jun 04, 2002 | 24.31 | 24.62 | 24.29 | 24.59 | 13,406,539 | +0.31(+1.26%) |