Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.61 | 22.90 | 22.28 | 22.64 | 8,554,828 | +0.06(+0.27%) |
Apr 29, 2003 | 22.46 | 22.95 | 22.18 | 22.58 | 6,535,350 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.59 | 21.48 | 22.42 | 6,721,598 | +0.52(+2.38%) |
Apr 25, 2003 | 22.27 | 22.44 | 21.66 | 21.90 | 5,123,946 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.34 | 22.02 | 22.20 | 3,728,050 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.32 | 22.50 | 5,367,796 | +0.15(+0.67%) |
Apr 22, 2003 | 21.98 | 22.56 | 21.69 | 22.35 | 5,237,083 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.98 | 5,254,364 | +0.11(+0.50%) |
Apr 17, 2003 | 21.46 | 22.01 | 21.17 | 21.87 | 4,970,635 | +0.41(+1.92%) |
Apr 16, 2003 | 21.90 | 21.94 | 21.40 | 21.46 | 6,130,953 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.88 | 21.25 | 21.76 | 9,694,763 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.29 | 20.60 | 21.27 | 10,510,353 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.91 | 11,409,687 | -0.66(-3.05%) |
Apr 10, 2003 | 20.18 | 21.79 | 20.18 | 21.56 | 15,931,173 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.58 | 20.82 | 20.85 | 5,441,202 | -0.62(-2.90%) |
Apr 08, 2003 | 21.52 | 21.70 | 21.23 | 21.47 | 6,406,114 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 22.00 | 21.43 | 21.52 | 9,800,515 | +0.57(+2.71%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.95 | 4,367,731 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,372,605 | -0.09(-0.46%) |
Apr 02, 2003 | 20.26 | 20.77 | 19.98 | 20.62 | 5,028,533 | +0.88(+4.46%) |
Apr 01, 2003 | 19.74 | 19.81 | 19.30 | 19.74 | 4,897,229 | -0.07(-0.38%) |
Mar 31, 2003 | 19.41 | 20.12 | 19.32 | 19.81 | 4,386,194 | -0.20(-1.01%) |
Mar 28, 2003 | 19.98 | 20.24 | 19.73 | 20.01 | 4,849,818 | +0.03(+0.17%) |
Mar 27, 2003 | 20.11 | 20.16 | 19.86 | 19.98 | 4,480,130 | -0.26(-1.30%) |
Mar 26, 2003 | 20.18 | 20.72 | 20.09 | 20.24 | 5,697,015 | +0.09(+0.47%) |
Mar 25, 2003 | 19.97 | 20.33 | 19.39 | 20.15 | 6,178,955 | +0.18(+0.88%) |
Mar 24, 2003 | 20.16 | 20.65 | 19.50 | 19.97 | 7,635,702 | -0.83(-4.00%) |
Mar 21, 2003 | 20.38 | 20.91 | 19.91 | 20.81 | 10,963,786 | +0.54(+2.67%) |
Mar 20, 2003 | 20.04 | 20.31 | 19.47 | 20.26 | 6,739,617 | +0.22(+1.11%) |
Mar 19, 2003 | 19.95 | 20.14 | 19.49 | 20.04 | 5,874,696 | +0.24(+1.20%) |
Mar 18, 2003 | 20.18 | 20.21 | 19.59 | 19.80 | 6,773,883 | -0.10(-0.51%) |
Mar 17, 2003 | 18.52 | 19.97 | 18.31 | 19.91 | 9,915,424 | +1.44(+7.77%) |
Mar 14, 2003 | 19.16 | 19.22 | 18.38 | 18.47 | 8,869,426 | -0.67(-3.50%) |
Mar 13, 2003 | 18.59 | 19.22 | 18.41 | 19.14 | 8,890,399 | +0.98(+5.41%) |
Mar 12, 2003 | 17.81 | 18.18 | 17.56 | 18.16 | 6,469,920 | +0.37(+2.09%) |
Mar 11, 2003 | 18.06 | 18.31 | 17.73 | 17.79 | 5,845,600 | -0.27(-1.50%) |
Mar 10, 2003 | 17.98 | 18.26 | 17.60 | 18.06 | 6,393,708 | -0.05(-0.30%) |
Mar 07, 2003 | 17.64 | 18.20 | 17.33 | 18.11 | 9,007,819 | +0.47(+2.65%) |
Mar 06, 2003 | 17.54 | 18.28 | 17.54 | 17.64 | 9,488,429 | -0.19(-1.06%) |
Mar 05, 2003 | 18.07 | 18.15 | 17.54 | 17.83 | 10,050,568 | -0.11(-0.60%) |
Mar 04, 2003 | 18.49 | 18.61 | 17.91 | 17.94 | 9,377,507 | -0.72(-3.85%) |
Mar 03, 2003 | 19.50 | 19.56 | 18.63 | 18.66 | 6,393,265 | -0.74(-3.80%) |
Feb 28, 2003 | 19.13 | 19.47 | 18.97 | 19.40 | 6,071,430 | +0.51(+2.69%) |
Feb 27, 2003 | 19.13 | 19.22 | 18.74 | 18.89 | 7,287,725 | -0.15(-0.78%) |
Feb 26, 2003 | 19.09 | 19.27 | 18.96 | 19.04 | 5,191,001 | -0.26(-1.37%) |
Feb 25, 2003 | 19.12 | 19.40 | 18.70 | 19.30 | 8,339,041 | +0.19(+0.99%) |
Feb 24, 2003 | 19.03 | 19.26 | 18.92 | 19.11 | 9,847,335 | -0.17(-0.88%) |
Feb 21, 2003 | 18.59 | 19.34 | 18.45 | 19.28 | 13,403,318 | +1.16(+6.39%) |
Feb 20, 2003 | 18.74 | 18.95 | 17.94 | 18.12 | 11,936,822 | -0.74(-3.95%) |
Feb 19, 2003 | 18.89 | 19.03 | 18.56 | 18.87 | 5,808,527 | -0.10(-0.54%) |
Feb 18, 2003 | 18.48 | 19.09 | 18.48 | 18.97 | 5,209,020 | +0.22(+1.19%) |
Feb 14, 2003 | 18.21 | 18.75 | 17.94 | 18.75 | 8,119,414 | +0.46(+2.52%) |
Feb 13, 2003 | 18.46 | 18.46 | 18.08 | 18.29 | 7,229,237 | -0.18(-0.95%) |
Feb 12, 2003 | 18.26 | 18.62 | 18.26 | 18.46 | 5,335,302 | +0.20(+1.11%) |
Feb 11, 2003 | 18.15 | 18.35 | 18.01 | 18.26 | 6,538,452 | +0.14(+0.75%) |
Feb 10, 2003 | 18.01 | 18.16 | 17.55 | 18.12 | 7,261,878 | -0.02(-0.11%) |
Feb 07, 2003 | 18.65 | 18.78 | 18.00 | 18.15 | 5,388,769 | -0.27(-1.47%) |
Feb 06, 2003 | 19.07 | 19.07 | 18.21 | 18.42 | 6,232,717 | -0.45(-2.40%) |
Feb 05, 2003 | 18.99 | 19.30 | 18.63 | 18.87 | 4,211,024 | +0.06(+0.32%) |
Feb 04, 2003 | 19.32 | 19.32 | 18.72 | 18.81 | 4,980,236 | -0.50(-2.59%) |
Feb 03, 2003 | 19.25 | 19.68 | 19.10 | 19.31 | 5,165,745 | +0.21(+1.10%) |
Jan 31, 2003 | 18.75 | 19.24 | 18.66 | 19.10 | 8,220,882 | +0.45(+2.40%) |
Jan 30, 2003 | 19.15 | 19.63 | 18.63 | 18.65 | 10,524,089 | +0.27(+1.47%) |
Jan 29, 2003 | 18.04 | 18.59 | 17.84 | 18.38 | 6,864,865 | +0.10(+0.56%) |
Jan 28, 2003 | 18.69 | 18.69 | 18.14 | 18.28 | 9,712,487 | -0.18(-0.95%) |
Jan 27, 2003 | 18.76 | 19.18 | 18.37 | 18.46 | 6,043,220 | -0.30(-1.59%) |
Jan 24, 2003 | 19.47 | 19.56 | 18.55 | 18.75 | 6,352,943 | -0.71(-3.65%) |
Jan 23, 2003 | 19.26 | 19.57 | 18.92 | 19.47 | 6,089,302 | +0.47(+2.46%) |
Jan 22, 2003 | 19.47 | 19.58 | 18.89 | 19.00 | 8,411,856 | -0.39(-1.99%) |
Jan 21, 2003 | 20.09 | 20.21 | 19.37 | 19.38 | 4,559,148 | -0.70(-3.51%) |
Jan 17, 2003 | 20.31 | 20.31 | 20.01 | 20.09 | 5,415,946 | -0.35(-1.72%) |
Jan 16, 2003 | 20.38 | 20.56 | 20.16 | 20.44 | 7,018,324 | +0.20(+1.00%) |
Jan 15, 2003 | 20.51 | 20.65 | 20.08 | 20.24 | 6,346,887 | -0.55(-2.64%) |
Jan 14, 2003 | 20.81 | 20.95 | 20.50 | 20.79 | 4,226,975 | -0.01(-0.07%) |
Jan 13, 2003 | 21.23 | 21.33 | 20.48 | 20.80 | 5,507,814 | -0.32(-1.54%) |
Jan 10, 2003 | 20.92 | 21.29 | 20.79 | 21.12 | 5,332,053 | -0.15(-0.70%) |
Jan 09, 2003 | 20.70 | 21.39 | 20.70 | 21.27 | 10,262,515 | +0.88(+4.32%) |
Jan 08, 2003 | 20.18 | 20.85 | 20.01 | 20.39 | 8,312,012 | +0.12(+0.57%) |
Jan 07, 2003 | 20.18 | 20.79 | 20.16 | 20.28 | 6,176,887 | -0.20(-0.99%) |
Jan 06, 2003 | 20.21 | 20.62 | 19.84 | 20.48 | 7,114,327 | +0.07(+0.33%) |
Jan 03, 2003 | 21.07 | 21.07 | 20.16 | 20.41 | 8,056,051 | -0.65(-3.09%) |
Jan 02, 2003 | 20.58 | 21.06 | 20.24 | 21.06 | 6,614,074 | +0.75(+3.70%) |
Dec 31, 2002 | 20.31 | 20.41 | 19.75 | 20.31 | 7,811,906 | +0.00(+0.00%) |
Dec 30, 2002 | 19.51 | 20.48 | 19.09 | 20.31 | 9,540,862 | +0.91(+4.71%) |
Dec 27, 2002 | 19.15 | 19.51 | 19.13 | 19.40 | 4,748,645 | -0.07(-0.35%) |
Dec 26, 2002 | 19.09 | 19.61 | 18.96 | 19.47 | 5,514,017 | +0.39(+2.02%) |
Dec 24, 2002 | 18.72 | 19.33 | 18.70 | 19.08 | 5,449,030 | -0.24(-1.26%) |
Dec 23, 2002 | 20.24 | 20.24 | 19.22 | 19.32 | 8,495,158 | -0.91(-4.52%) |
Dec 20, 2002 | 20.35 | 20.51 | 20.12 | 20.24 | 8,307,434 | +0.28(+1.39%) |
Dec 19, 2002 | 19.80 | 20.45 | 19.80 | 19.96 | 6,418,521 | -0.12(-0.57%) |
Dec 18, 2002 | 20.15 | 20.15 | 19.86 | 20.07 | 7,402,782 | -0.07(-0.34%) |
Dec 17, 2002 | 20.48 | 20.91 | 19.64 | 20.14 | 21,905,122 | -1.39(-6.45%) |
Dec 16, 2002 | 20.30 | 21.67 | 20.30 | 21.53 | 12,614,757 | +0.56(+2.68%) |
Dec 13, 2002 | 22.15 | 22.15 | 20.95 | 20.97 | 11,012,084 | -1.17(-5.29%) |
Dec 12, 2002 | 22.38 | 22.48 | 21.88 | 22.14 | 8,695,437 | -0.12(-0.52%) |
Dec 11, 2002 | 22.48 | 22.48 | 21.86 | 22.25 | 5,886,217 | -0.22(-0.99%) |
Dec 10, 2002 | 22.21 | 22.68 | 21.76 | 22.48 | 5,854,757 | +0.60(+2.75%) |
Dec 09, 2002 | 22.68 | 22.69 | 21.86 | 21.88 | 7,027,776 | -1.12(-4.86%) |
Dec 06, 2002 | 22.78 | 23.32 | 22.67 | 22.99 | 6,513,491 | -0.46(-1.96%) |
Dec 05, 2002 | 23.81 | 23.90 | 23.03 | 23.45 | 6,169,945 | -0.35(-1.48%) |
Dec 04, 2002 | 23.05 | 24.02 | 22.95 | 23.81 | 6,291,796 | +0.41(+1.74%) |
Dec 03, 2002 | 24.20 | 24.20 | 23.22 | 23.40 | 5,720,942 | -0.80(-3.30%) |
Dec 02, 2002 | 24.71 | 25.12 | 23.91 | 24.20 | 8,742,405 | +0.65(+2.76%) |
Nov 29, 2002 | 23.76 | 23.96 | 23.41 | 23.55 | 4,371,572 | -0.35(-1.47%) |
Nov 27, 2002 | 22.99 | 23.90 | 22.93 | 23.90 | 6,271,709 | +1.16(+5.12%) |
Nov 26, 2002 | 22.69 | 22.99 | 22.11 | 22.74 | 6,884,657 | +0.05(+0.21%) |
Nov 25, 2002 | 22.11 | 22.88 | 21.97 | 22.69 | 4,878,915 | +0.38(+1.70%) |
Nov 22, 2002 | 22.24 | 23.28 | 22.05 | 22.31 | 10,074,052 | +0.14(+0.61%) |
Nov 21, 2002 | 21.46 | 22.23 | 21.29 | 22.17 | 8,667,965 | +1.07(+5.07%) |
Nov 20, 2002 | 21.16 | 21.29 | 20.88 | 21.10 | 8,930,573 | +0.05(+0.23%) |
Nov 19, 2002 | 21.25 | 21.60 | 20.59 | 21.06 | 8,709,173 | -0.19(-0.89%) |
Nov 18, 2002 | 22.28 | 22.28 | 21.25 | 21.25 | 8,391,179 | -1.02(-4.59%) |
Nov 15, 2002 | 22.43 | 23.09 | 21.97 | 22.27 | 10,393,966 | -0.41(-1.79%) |
Nov 14, 2002 | 21.09 | 22.94 | 21.09 | 22.67 | 12,489,066 | +2.34(+11.52%) |
Nov 13, 2002 | 20.89 | 20.89 | 20.04 | 20.33 | 8,873,413 | -0.56(-2.66%) |
Nov 12, 2002 | 20.18 | 21.32 | 20.18 | 20.89 | 6,733,118 | +0.71(+3.52%) |
Nov 11, 2002 | 20.83 | 20.85 | 20.05 | 20.18 | 4,589,869 | -0.64(-3.09%) |
Nov 08, 2002 | 20.99 | 21.29 | 20.53 | 20.82 | 6,336,696 | -0.05(-0.23%) |
Nov 07, 2002 | 20.86 | 21.46 | 20.66 | 20.87 | 6,636,671 | +0.01(+0.03%) |
Nov 06, 2002 | 21.00 | 21.16 | 20.58 | 20.86 | 9,225,674 | -0.13(-0.61%) |
Nov 05, 2002 | 20.58 | 21.09 | 20.54 | 20.99 | 4,817,620 | +0.28(+1.34%) |
Nov 04, 2002 | 21.26 | 21.46 | 20.70 | 20.71 | 7,560,819 | -0.19(-0.91%) |
Nov 01, 2002 | 20.38 | 21.16 | 20.05 | 20.90 | 6,770,929 | +0.51(+2.49%) |
Oct 31, 2002 | 20.38 | 20.76 | 20.24 | 20.39 | 5,296,458 | -0.05(-0.27%) |
Oct 30, 2002 | 21.35 | 21.35 | 20.20 | 20.45 | 8,922,006 | -0.90(-4.22%) |
Oct 29, 2002 | 20.85 | 21.52 | 20.41 | 21.35 | 6,190,623 | +0.14(+0.67%) |
Oct 28, 2002 | 22.34 | 22.36 | 21.07 | 21.21 | 6,184,567 | -0.27(-1.26%) |
Oct 25, 2002 | 21.46 | 21.60 | 20.99 | 21.48 | 6,596,941 | -0.04(-0.19%) |
Oct 24, 2002 | 21.67 | 22.07 | 21.20 | 21.52 | 8,788,782 | +0.17(+0.79%) |
Oct 23, 2002 | 20.80 | 21.41 | 20.48 | 21.35 | 7,814,269 | +0.63(+3.04%) |
Oct 22, 2002 | 21.37 | 21.80 | 20.47 | 20.72 | 8,214,088 | -0.62(-2.89%) |
Oct 21, 2002 | 20.90 | 21.50 | 20.24 | 21.33 | 6,590,146 | +0.43(+2.07%) |
Oct 18, 2002 | 19.67 | 21.08 | 19.67 | 20.90 | 10,622,013 | +0.92(+4.61%) |
Oct 17, 2002 | 20.88 | 20.88 | 19.72 | 19.98 | 18,076,194 | -0.89(-4.28%) |
Oct 16, 2002 | 21.46 | 21.84 | 20.67 | 20.87 | 8,207,442 | -0.85(-3.93%) |
Oct 15, 2002 | 21.63 | 21.96 | 21.34 | 21.73 | 10,006,997 | +1.39(+6.82%) |
Oct 14, 2002 | 19.80 | 21.44 | 19.80 | 20.34 | 9,323,450 | +0.11(+0.54%) |
Oct 11, 2002 | 19.30 | 20.23 | 19.30 | 20.23 | 10,832,335 | +1.39(+7.37%) |
Oct 10, 2002 | 18.06 | 18.84 | 16.86 | 18.84 | 14,204,728 | +0.73(+4.04%) |
Oct 09, 2002 | 18.65 | 18.69 | 17.94 | 18.11 | 9,010,773 | -0.99(-5.18%) |
Oct 08, 2002 | 18.45 | 19.50 | 17.75 | 19.10 | 14,498,352 | +1.39(+7.88%) |
Oct 07, 2002 | 18.89 | 19.38 | 17.60 | 17.70 | 13,654,257 | -1.49(-7.76%) |
Oct 04, 2002 | 19.63 | 19.63 | 18.09 | 19.19 | 10,497,798 | -0.22(-1.12%) |
Oct 03, 2002 | 19.97 | 20.09 | 18.96 | 19.41 | 9,729,325 | -0.36(-1.81%) |
Oct 02, 2002 | 20.21 | 20.44 | 19.63 | 19.77 | 9,602,452 | -0.54(-2.67%) |
Oct 01, 2002 | 19.36 | 20.31 | 18.82 | 20.31 | 20,359,608 | +0.32(+1.63%) |
Sep 30, 2002 | 21.61 | 21.61 | 19.02 | 19.99 | 23,388,308 | -1.62(-7.49%) |
Sep 27, 2002 | 22.68 | 22.78 | 21.56 | 21.60 | 7,627,431 | -1.49(-6.45%) |
Sep 26, 2002 | 22.41 | 23.22 | 22.21 | 23.09 | 6,784,813 | +1.08(+4.89%) |
Sep 25, 2002 | 22.07 | 22.34 | 21.60 | 22.02 | 8,423,082 | +0.37(+1.69%) |
Sep 24, 2002 | 21.07 | 22.16 | 21.06 | 21.65 | 7,890,334 | +0.01(+0.06%) |
Sep 23, 2002 | 22.34 | 22.34 | 21.16 | 21.64 | 11,244,413 | -1.15(-5.05%) |
Sep 20, 2002 | 23.42 | 23.42 | 22.21 | 22.79 | 11,285,178 | -0.62(-2.66%) |
Sep 19, 2002 | 23.80 | 24.04 | 23.39 | 23.41 | 4,277,635 | -0.94(-3.86%) |
Sep 18, 2002 | 23.73 | 24.64 | 23.58 | 24.35 | 5,791,690 | +0.16(+0.64%) |
Sep 17, 2002 | 25.12 | 25.39 | 24.14 | 24.20 | 7,180,644 | -0.79(-3.14%) |
Sep 16, 2002 | 24.59 | 25.08 | 24.54 | 24.98 | 6,561,788 | +0.46(+1.88%) |
Sep 13, 2002 | 23.97 | 24.99 | 23.70 | 24.52 | 5,507,666 | +0.60(+2.49%) |
Sep 12, 2002 | 24.24 | 24.26 | 23.89 | 23.93 | 5,102,973 | -0.51(-2.11%) |
Sep 11, 2002 | 24.37 | 24.84 | 24.26 | 24.44 | 4,354,291 | +0.36(+1.49%) |
Sep 10, 2002 | 23.76 | 24.10 | 23.70 | 24.08 | 6,014,271 | +0.39(+1.63%) |
Sep 09, 2002 | 23.29 | 23.87 | 23.03 | 23.70 | 5,811,925 | +0.41(+1.74%) |
Sep 06, 2002 | 22.95 | 23.55 | 22.82 | 23.29 | 6,515,263 | +0.88(+3.93%) |
Sep 05, 2002 | 22.61 | 22.65 | 21.80 | 22.41 | 7,386,240 | -0.83(-3.55%) |
Sep 04, 2002 | 22.48 | 23.44 | 22.34 | 23.24 | 4,814,962 | +0.74(+3.31%) |
Sep 03, 2002 | 22.68 | 23.02 | 22.38 | 22.49 | 5,540,603 | -0.66(-2.87%) |
Aug 30, 2002 | 22.72 | 23.39 | 22.60 | 23.16 | 3,876,192 | +0.20(+0.88%) |
Aug 29, 2002 | 22.68 | 23.14 | 22.52 | 22.95 | 4,409,678 | -0.14(-0.59%) |
Aug 28, 2002 | 23.63 | 23.64 | 22.94 | 23.09 | 6,915,673 | -0.61(-2.57%) |
Aug 27, 2002 | 23.70 | 23.70 | 22.93 | 23.70 | 9,593,885 | -0.53(-2.21%) |
Aug 26, 2002 | 24.14 | 24.31 | 23.47 | 24.23 | 6,470,068 | -0.07(-0.31%) |
Aug 23, 2002 | 24.85 | 24.94 | 24.11 | 24.31 | 7,744,113 | -0.91(-3.62%) |
Aug 22, 2002 | 25.22 | 25.32 | 24.43 | 25.22 | 4,613,944 | +0.08(+0.32%) |
Aug 21, 2002 | 25.36 | 25.46 | 24.46 | 25.14 | 7,183,155 | +0.13(+0.51%) |
Aug 20, 2002 | 24.98 | 25.08 | 24.32 | 25.01 | 8,990,243 | +0.95(+3.94%) |
Aug 16, 2002 | 23.70 | 24.58 | 23.36 | 24.06 | 10,541,074 | +0.30(+1.25%) |
Aug 15, 2002 | 23.02 | 23.76 | 22.29 | 23.76 | 13,584,543 | +1.98(+9.11%) |
Aug 14, 2002 | 20.99 | 21.86 | 20.64 | 21.78 | 10,120,134 | +0.82(+3.91%) |
Aug 13, 2002 | 20.99 | 22.00 | 20.94 | 20.96 | 9,880,124 | -0.66(-3.07%) |
Aug 12, 2002 | 21.67 | 21.75 | 21.26 | 21.63 | 5,424,660 | -0.28(-1.30%) |
Aug 07, 2002 | 22.34 | 22.47 | 21.55 | 21.91 | 9,163,197 | -0.26(-1.19%) |
Aug 06, 2002 | 21.67 | 22.54 | 21.50 | 22.17 | 7,255,527 | +0.85(+3.97%) |
Aug 05, 2002 | 21.07 | 21.69 | 20.92 | 21.33 | 7,017,290 | +0.34(+1.61%) |
Aug 02, 2002 | 21.26 | 21.52 | 20.37 | 20.99 | 8,915,212 | -0.27(-1.27%) |
Aug 01, 2002 | 22.10 | 22.34 | 20.98 | 21.26 | 11,722,807 | -1.32(-5.85%) |
Jul 31, 2002 | 23.02 | 23.03 | 21.89 | 22.58 | 9,050,799 | -0.71(-3.05%) |
Jul 30, 2002 | 23.76 | 24.17 | 23.14 | 23.29 | 7,230,566 | -0.60(-2.52%) |
Jul 29, 2002 | 22.95 | 23.92 | 22.48 | 23.89 | 6,909,618 | +1.55(+6.94%) |
Jul 26, 2002 | 22.25 | 22.66 | 21.67 | 22.34 | 4,542,754 | +0.09(+0.43%) |
Jul 25, 2002 | 22.40 | 22.40 | 20.93 | 22.25 | 7,318,446 | -0.15(-0.66%) |
Jul 24, 2002 | 20.31 | 22.63 | 19.98 | 22.40 | 8,785,976 | +1.77(+8.60%) |
Jul 23, 2002 | 21.08 | 21.96 | 20.31 | 20.62 | 8,074,661 | -0.40(-1.90%) |
Jul 22, 2002 | 21.33 | 22.21 | 20.58 | 21.02 | 6,743,309 | -0.59(-2.73%) |
Jul 19, 2002 | 21.84 | 23.02 | 21.44 | 21.61 | 5,363,217 | -1.07(-4.72%) |
Jul 17, 2002 | 23.87 | 24.30 | 21.92 | 22.68 | 8,719,512 | -1.79(-7.33%) |
Jul 12, 2002 | 25.05 | 25.63 | 24.25 | 24.48 | 5,380,203 | -0.51(-2.03%) |
Jul 11, 2002 | 24.94 | 25.59 | 24.04 | 24.98 | 7,647,666 | +0.05(+0.19%) |
Jul 10, 2002 | 26.07 | 26.27 | 24.64 | 24.94 | 5,391,723 | -0.79(-3.08%) |
Jul 09, 2002 | 26.34 | 26.74 | 25.57 | 25.73 | 5,048,325 | -0.30(-1.14%) |
Jul 08, 2002 | 26.41 | 26.57 | 25.78 | 26.03 | 3,611,073 | -0.38(-1.44%) |
Jul 05, 2002 | 25.46 | 26.41 | 25.40 | 26.41 | 2,504,961 | +1.32(+5.26%) |
Jul 04, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,554 | +0.00(+0.00%) |
Jul 03, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,258 | +0.87(+3.61%) |
Jul 02, 2002 | 24.88 | 25.18 | 24.20 | 24.21 | 4,405,985 | -0.67(-2.69%) |
Jul 01, 2002 | 25.66 | 25.97 | 24.79 | 24.88 | 5,673,827 | -0.91(-3.54%) |
Jun 28, 2002 | 25.42 | 26.07 | 24.88 | 25.80 | 9,439,688 | +0.09(+0.37%) |
Jun 27, 2002 | 25.63 | 25.92 | 24.95 | 25.70 | 5,401,028 | +0.62(+2.48%) |
Jun 26, 2002 | 24.04 | 25.27 | 24.04 | 25.08 | 6,931,034 | +0.16(+0.65%) |
Jun 25, 2002 | 25.25 | 26.16 | 24.71 | 24.92 | 8,361,196 | +0.00(+0.00%) |
Jun 21, 2002 | 25.08 | 25.45 | 24.79 | 24.92 | 7,894,322 | -0.71(-2.77%) |
Jun 20, 2002 | 26.07 | 26.57 | 25.63 | 25.63 | 3,987,408 | -0.71(-2.70%) |
Jun 19, 2002 | 26.41 | 27.04 | 26.34 | 26.34 | 5,605,590 | -0.20(-0.77%) |
Jun 18, 2002 | 26.65 | 26.67 | 26.43 | 26.54 | 4,440,399 | -0.11(-0.41%) |
Jun 17, 2002 | 25.61 | 26.72 | 25.61 | 26.65 | 5,009,037 | +1.04(+4.04%) |
Jun 14, 2002 | 25.83 | 26.11 | 25.08 | 25.61 | 6,388,095 | -1.61(-5.92%) |
Jun 12, 2002 | 26.67 | 27.27 | 26.49 | 27.22 | 6,106,730 | +0.77(+2.92%) |
Jun 11, 2002 | 26.69 | 27.18 | 26.36 | 26.45 | 8,186,616 | +0.20(+0.75%) |
Jun 10, 2002 | 26.30 | 26.74 | 26.18 | 26.26 | 6,234,932 | +0.37(+1.44%) |
Jun 07, 2002 | 25.42 | 26.12 | 25.42 | 25.88 | 6,436,097 | -0.12(-0.44%) |
Jun 06, 2002 | 26.41 | 26.51 | 25.44 | 26.00 | 10,218,501 | -1.08(-4.00%) |
Jun 05, 2002 | 27.22 | 27.41 | 26.81 | 27.08 | 7,131,017 | -0.98(-3.50%) |
May 31, 2002 | 27.69 | 28.43 | 27.31 | 28.06 | 6,215,879 | +0.66(+2.40%) |
May 28, 2002 | 28.27 | 28.27 | 26.74 | 27.41 | 5,246,683 | -0.66(-2.34%) |
May 27, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,172,640 | +0.00(+0.00%) |
May 24, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,120,503 | -0.30(-1.07%) |
May 23, 2002 | 28.44 | 28.52 | 27.96 | 28.37 | 3,415,669 | +0.07(+0.24%) |
May 22, 2002 | 28.13 | 28.33 | 27.80 | 28.30 | 3,533,532 | +0.18(+0.63%) |
May 21, 2002 | 29.42 | 29.42 | 27.83 | 28.12 | 6,497,097 | -0.79(-2.72%) |
May 20, 2002 | 29.42 | 29.70 | 28.91 | 28.91 | 3,033,130 | -0.30(-1.04%) |
May 17, 2002 | 29.75 | 29.88 | 29.13 | 29.21 | 3,860,536 | -0.15(-0.51%) |
May 16, 2002 | 28.71 | 29.72 | 28.68 | 29.36 | 5,771,012 | +0.66(+2.29%) |
May 15, 2002 | 28.98 | 29.32 | 28.68 | 28.71 | 4,596,221 | -0.26(-0.89%) |
May 14, 2002 | 29.05 | 29.25 | 28.44 | 28.96 | 7,900,525 | +0.81(+2.89%) |
May 13, 2002 | 28.13 | 28.37 | 27.75 | 28.15 | 4,257,696 | +0.28(+1.02%) |
May 10, 2002 | 28.46 | 28.47 | 27.75 | 27.87 | 7,513,999 | -0.59(-2.07%) |
May 09, 2002 | 29.11 | 29.12 | 27.83 | 28.46 | 12,813,854 | -1.55(-5.17%) |
May 08, 2002 | 30.91 | 30.95 | 29.59 | 30.01 | 8,070,083 | -0.42(-1.38%) |
May 07, 2002 | 29.98 | 30.66 | 29.93 | 30.43 | 4,282,066 | +0.64(+2.14%) |
May 06, 2002 | 29.99 | 30.81 | 29.76 | 29.79 | 4,405,099 | -0.01(-0.02%) |
May 03, 2002 | 29.91 | 30.09 | 29.56 | 29.80 | 4,292,110 | -0.07(-0.25%) |
May 02, 2002 | 30.06 | 30.27 | 29.72 | 29.87 | 3,484,053 | -0.04(-0.14%) |