Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.46 | 22.74 | 22.12 | 22.49 | 8,613,716 | +0.06(+0.27%) |
Apr 29, 2003 | 22.30 | 22.79 | 22.03 | 22.43 | 6,580,337 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 22.43 | 21.33 | 22.27 | 6,767,867 | +0.52(+2.38%) |
Apr 25, 2003 | 22.12 | 22.28 | 21.51 | 21.75 | 5,159,217 | -0.30(-1.34%) |
Apr 24, 2003 | 21.99 | 22.18 | 21.87 | 22.05 | 3,753,713 | -0.30(-1.32%) |
Apr 23, 2003 | 22.20 | 22.63 | 22.16 | 22.34 | 5,404,746 | +0.15(+0.67%) |
Apr 22, 2003 | 21.83 | 22.41 | 21.54 | 22.20 | 5,273,133 | +0.37(+1.69%) |
Apr 21, 2003 | 21.28 | 21.87 | 21.28 | 21.83 | 5,290,533 | +0.11(+0.50%) |
Apr 17, 2003 | 21.31 | 21.86 | 21.03 | 21.72 | 5,004,851 | +0.41(+1.92%) |
Apr 16, 2003 | 21.75 | 21.79 | 21.26 | 21.31 | 6,173,156 | -0.30(-1.40%) |
Apr 15, 2003 | 21.22 | 21.73 | 21.10 | 21.61 | 9,761,498 | +0.49(+2.32%) |
Apr 14, 2003 | 20.78 | 21.14 | 20.46 | 21.12 | 10,582,702 | +0.36(+1.72%) |
Apr 11, 2003 | 21.42 | 21.58 | 20.71 | 20.76 | 11,488,227 | -0.65(-3.05%) |
Apr 10, 2003 | 20.04 | 21.64 | 20.04 | 21.42 | 16,040,836 | +0.71(+3.44%) |
Apr 09, 2003 | 20.93 | 21.43 | 20.68 | 20.70 | 5,478,657 | -0.62(-2.90%) |
Apr 08, 2003 | 21.37 | 21.55 | 21.08 | 21.32 | 6,450,212 | -0.05(-0.22%) |
Apr 07, 2003 | 21.28 | 21.85 | 21.28 | 21.37 | 9,867,978 | +0.56(+2.71%) |
Apr 04, 2003 | 20.71 | 20.84 | 20.47 | 20.80 | 4,397,797 | +0.42(+2.08%) |
Apr 03, 2003 | 20.54 | 20.78 | 20.34 | 20.38 | 4,402,705 | -0.09(-0.46%) |
Apr 02, 2003 | 20.12 | 20.62 | 19.84 | 20.48 | 5,063,148 | +0.87(+4.46%) |
Apr 01, 2003 | 19.60 | 19.68 | 19.16 | 19.60 | 4,930,940 | -0.07(-0.38%) |
Mar 31, 2003 | 19.28 | 19.98 | 19.19 | 19.68 | 4,416,386 | -0.20(-1.02%) |
Mar 28, 2003 | 19.84 | 20.11 | 19.59 | 19.88 | 4,883,203 | +0.03(+0.17%) |
Mar 27, 2003 | 19.97 | 20.02 | 19.73 | 19.84 | 4,510,969 | -0.26(-1.30%) |
Mar 26, 2003 | 20.04 | 20.58 | 19.95 | 20.11 | 5,736,231 | +0.09(+0.47%) |
Mar 25, 2003 | 19.84 | 20.19 | 19.26 | 20.01 | 6,221,488 | +0.17(+0.88%) |
Mar 24, 2003 | 20.02 | 20.51 | 19.37 | 19.84 | 7,688,263 | -0.83(-4.00%) |
Mar 21, 2003 | 20.24 | 20.76 | 19.78 | 20.66 | 11,039,256 | +0.54(+2.67%) |
Mar 20, 2003 | 19.90 | 20.17 | 19.34 | 20.13 | 6,786,010 | +0.22(+1.11%) |
Mar 19, 2003 | 19.81 | 20.00 | 19.35 | 19.90 | 5,915,135 | +0.24(+1.20%) |
Mar 18, 2003 | 20.04 | 20.07 | 19.45 | 19.67 | 6,820,512 | -0.10(-0.51%) |
Mar 17, 2003 | 18.40 | 19.84 | 18.19 | 19.77 | 9,983,678 | +1.43(+7.77%) |
Mar 14, 2003 | 19.03 | 19.09 | 18.26 | 18.34 | 8,930,479 | -0.67(-3.50%) |
Mar 13, 2003 | 18.46 | 19.09 | 18.28 | 19.01 | 8,951,597 | +0.97(+5.41%) |
Mar 12, 2003 | 17.68 | 18.05 | 17.44 | 18.03 | 6,514,456 | +0.37(+2.09%) |
Mar 11, 2003 | 17.94 | 18.19 | 17.61 | 17.66 | 5,885,838 | -0.27(-1.50%) |
Mar 10, 2003 | 17.85 | 18.14 | 17.48 | 17.93 | 6,437,719 | -0.05(-0.30%) |
Mar 07, 2003 | 17.52 | 18.07 | 17.21 | 17.99 | 9,069,825 | +0.46(+2.65%) |
Mar 06, 2003 | 17.42 | 18.16 | 17.42 | 17.52 | 9,553,743 | -0.19(-1.06%) |
Mar 05, 2003 | 17.95 | 18.02 | 17.42 | 17.71 | 10,119,752 | -0.11(-0.60%) |
Mar 04, 2003 | 18.36 | 18.48 | 17.79 | 17.82 | 9,442,058 | -0.71(-3.85%) |
Mar 03, 2003 | 19.37 | 19.43 | 18.50 | 18.53 | 6,437,273 | -0.73(-3.80%) |
Feb 28, 2003 | 19.00 | 19.33 | 18.84 | 19.27 | 6,113,224 | +0.50(+2.69%) |
Feb 27, 2003 | 19.00 | 19.09 | 18.61 | 18.76 | 7,337,891 | -0.15(-0.78%) |
Feb 26, 2003 | 18.96 | 19.14 | 18.83 | 18.91 | 5,226,734 | -0.26(-1.37%) |
Feb 25, 2003 | 18.99 | 19.27 | 18.57 | 19.17 | 8,396,444 | +0.19(+0.99%) |
Feb 24, 2003 | 18.90 | 19.12 | 18.79 | 18.98 | 9,915,120 | -0.17(-0.88%) |
Feb 21, 2003 | 18.46 | 19.21 | 18.32 | 19.15 | 13,495,581 | +1.15(+6.39%) |
Feb 20, 2003 | 18.61 | 18.82 | 17.82 | 18.00 | 12,018,990 | -0.74(-3.95%) |
Feb 19, 2003 | 18.76 | 18.90 | 18.43 | 18.74 | 5,848,511 | -0.10(-0.53%) |
Feb 18, 2003 | 18.36 | 18.96 | 18.36 | 18.84 | 5,244,877 | +0.22(+1.19%) |
Feb 14, 2003 | 18.09 | 18.62 | 17.82 | 18.62 | 8,175,304 | +0.46(+2.52%) |
Feb 13, 2003 | 18.34 | 18.34 | 17.96 | 18.16 | 7,279,000 | -0.17(-0.95%) |
Feb 12, 2003 | 18.14 | 18.49 | 18.14 | 18.34 | 5,372,028 | +0.20(+1.11%) |
Feb 11, 2003 | 18.02 | 18.22 | 17.89 | 18.14 | 6,583,460 | +0.13(+0.75%) |
Feb 10, 2003 | 17.89 | 18.03 | 17.43 | 18.00 | 7,311,866 | -0.02(-0.11%) |
Feb 07, 2003 | 18.52 | 18.65 | 17.87 | 18.02 | 5,425,863 | -0.27(-1.47%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.09 | 18.29 | 6,275,620 | -0.45(-2.40%) |
Feb 05, 2003 | 18.86 | 19.16 | 18.50 | 18.74 | 4,240,011 | +0.06(+0.32%) |
Feb 04, 2003 | 19.18 | 19.18 | 18.59 | 18.68 | 5,014,518 | -0.50(-2.59%) |
Feb 03, 2003 | 19.12 | 19.55 | 18.97 | 19.18 | 5,201,304 | +0.21(+1.10%) |
Jan 31, 2003 | 18.62 | 19.11 | 18.53 | 18.97 | 8,277,472 | +0.44(+2.40%) |
Jan 30, 2003 | 19.02 | 19.50 | 18.51 | 18.53 | 10,596,532 | +0.27(+1.47%) |
Jan 29, 2003 | 17.92 | 18.46 | 17.72 | 18.26 | 6,912,120 | +0.10(+0.56%) |
Jan 28, 2003 | 18.56 | 18.56 | 18.01 | 18.16 | 9,779,344 | -0.17(-0.95%) |
Jan 27, 2003 | 18.63 | 19.05 | 18.24 | 18.33 | 6,084,819 | -0.30(-1.59%) |
Jan 24, 2003 | 19.34 | 19.43 | 18.42 | 18.63 | 6,396,674 | -0.71(-3.65%) |
Jan 23, 2003 | 19.13 | 19.43 | 18.79 | 19.33 | 6,131,218 | +0.46(+2.46%) |
Jan 22, 2003 | 19.33 | 19.45 | 18.76 | 18.87 | 8,469,760 | -0.38(-1.99%) |
Jan 21, 2003 | 19.95 | 20.07 | 19.24 | 19.25 | 4,590,532 | -0.70(-3.51%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.87 | 19.95 | 5,453,227 | -0.35(-1.72%) |
Jan 16, 2003 | 20.24 | 20.42 | 20.02 | 20.30 | 7,066,635 | +0.20(+1.00%) |
Jan 15, 2003 | 20.37 | 20.51 | 19.94 | 20.10 | 6,390,577 | -0.54(-2.64%) |
Jan 14, 2003 | 20.66 | 20.81 | 20.36 | 20.64 | 4,256,072 | -0.01(-0.07%) |
Jan 13, 2003 | 21.08 | 21.18 | 20.34 | 20.66 | 5,545,727 | -0.32(-1.54%) |
Jan 10, 2003 | 20.78 | 21.14 | 20.64 | 20.98 | 5,368,757 | -0.15(-0.70%) |
Jan 09, 2003 | 20.56 | 21.24 | 20.56 | 21.13 | 10,333,158 | +0.87(+4.32%) |
Jan 08, 2003 | 20.04 | 20.71 | 19.87 | 20.25 | 8,369,229 | +0.11(+0.57%) |
Jan 07, 2003 | 20.04 | 20.64 | 20.02 | 20.14 | 6,219,406 | -0.20(-0.99%) |
Jan 06, 2003 | 20.07 | 20.48 | 19.71 | 20.34 | 7,163,300 | +0.07(+0.33%) |
Jan 03, 2003 | 20.93 | 20.93 | 20.02 | 20.27 | 8,111,506 | -0.65(-3.09%) |
Jan 02, 2003 | 20.44 | 20.92 | 20.11 | 20.92 | 6,659,602 | +0.75(+3.70%) |
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,865,680 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,606,537 | +0.91(+4.71%) |
Dec 27, 2002 | 19.02 | 19.37 | 19.00 | 19.27 | 4,781,333 | -0.07(-0.35%) |
Dec 26, 2002 | 18.96 | 19.47 | 18.83 | 19.33 | 5,551,973 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.20 | 18.57 | 18.95 | 5,486,539 | -0.24(-1.26%) |
Dec 23, 2002 | 20.11 | 20.11 | 19.09 | 19.19 | 8,553,635 | -0.91(-4.52%) |
Dec 20, 2002 | 20.21 | 20.37 | 19.98 | 20.10 | 8,364,619 | +0.28(+1.39%) |
Dec 19, 2002 | 19.67 | 20.31 | 19.67 | 19.82 | 6,462,704 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.94 | 7,453,740 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.51 | 20.00 | 22,055,908 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.52 | 20.16 | 21.38 | 12,701,592 | +0.56(+2.68%) |
Dec 13, 2002 | 22.00 | 22.00 | 20.81 | 20.83 | 11,087,886 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.99 | 8,755,293 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.71 | 22.10 | 5,926,735 | -0.22(-0.99%) |
Dec 10, 2002 | 22.06 | 22.53 | 21.61 | 22.32 | 5,895,059 | +0.60(+2.75%) |
Dec 09, 2002 | 22.53 | 22.53 | 21.71 | 21.73 | 7,076,153 | -1.11(-4.86%) |
Dec 06, 2002 | 22.63 | 23.17 | 22.52 | 22.84 | 6,558,327 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.74 | 22.88 | 23.29 | 6,212,416 | -0.35(-1.48%) |
Dec 04, 2002 | 22.90 | 23.85 | 22.80 | 23.64 | 6,335,106 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.06 | 23.24 | 5,760,323 | -0.79(-3.30%) |
Dec 02, 2002 | 24.54 | 24.95 | 23.74 | 24.03 | 8,802,584 | +0.65(+2.76%) |
Nov 29, 2002 | 23.60 | 23.80 | 23.25 | 23.39 | 4,401,664 | -0.35(-1.47%) |
Nov 27, 2002 | 22.83 | 23.74 | 22.78 | 23.74 | 6,314,881 | +1.16(+5.12%) |
Nov 26, 2002 | 22.54 | 22.83 | 21.96 | 22.58 | 6,932,048 | +0.05(+0.21%) |
Nov 25, 2002 | 21.95 | 22.72 | 21.82 | 22.53 | 4,912,499 | +0.38(+1.70%) |
Nov 22, 2002 | 22.09 | 23.12 | 21.89 | 22.16 | 10,143,398 | +0.13(+0.61%) |
Nov 21, 2002 | 21.32 | 22.08 | 21.15 | 22.02 | 8,727,632 | +1.06(+5.07%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.74 | 20.96 | 8,992,047 | +0.05(+0.23%) |
Nov 19, 2002 | 21.11 | 21.45 | 20.45 | 20.91 | 8,769,123 | -0.19(-0.89%) |
Nov 18, 2002 | 22.12 | 22.12 | 21.10 | 21.10 | 8,448,940 | -1.02(-4.59%) |
Nov 15, 2002 | 22.28 | 22.93 | 21.82 | 22.12 | 10,465,514 | -0.40(-1.79%) |
Nov 14, 2002 | 20.95 | 22.78 | 20.95 | 22.52 | 12,575,035 | +2.33(+11.52%) |
Nov 13, 2002 | 20.75 | 20.75 | 19.90 | 20.19 | 8,934,494 | -0.55(-2.66%) |
Nov 12, 2002 | 20.04 | 21.17 | 20.04 | 20.74 | 6,779,466 | +0.71(+3.52%) |
Nov 11, 2002 | 20.68 | 20.71 | 19.91 | 20.04 | 4,621,464 | -0.64(-3.09%) |
Nov 08, 2002 | 20.85 | 21.15 | 20.39 | 20.68 | 6,380,316 | -0.05(-0.23%) |
Nov 07, 2002 | 20.72 | 21.31 | 20.52 | 20.72 | 6,682,355 | +0.01(+0.03%) |
Nov 06, 2002 | 20.85 | 21.01 | 20.44 | 20.72 | 9,289,179 | -0.13(-0.61%) |
Nov 05, 2002 | 20.44 | 20.95 | 20.40 | 20.85 | 4,850,783 | +0.28(+1.34%) |
Nov 04, 2002 | 21.11 | 21.32 | 20.56 | 20.57 | 7,612,865 | -0.19(-0.91%) |
Nov 01, 2002 | 20.24 | 21.01 | 19.92 | 20.76 | 6,817,537 | +0.50(+2.49%) |
Oct 31, 2002 | 20.24 | 20.62 | 20.11 | 20.25 | 5,332,916 | -0.05(-0.26%) |
Oct 30, 2002 | 21.21 | 21.21 | 20.06 | 20.31 | 8,983,422 | -0.89(-4.22%) |
Oct 29, 2002 | 20.71 | 21.38 | 20.27 | 21.20 | 6,233,236 | +0.14(+0.67%) |
Oct 28, 2002 | 22.19 | 22.20 | 20.93 | 21.06 | 6,227,139 | -0.27(-1.26%) |
Oct 25, 2002 | 21.32 | 21.45 | 20.85 | 21.33 | 6,642,351 | -0.04(-0.19%) |
Oct 24, 2002 | 21.52 | 21.91 | 21.05 | 21.37 | 8,849,281 | +0.17(+0.79%) |
Oct 23, 2002 | 20.66 | 21.26 | 20.34 | 21.20 | 7,868,059 | +0.63(+3.04%) |
Oct 22, 2002 | 21.23 | 21.65 | 20.33 | 20.58 | 8,270,631 | -0.61(-2.89%) |
Oct 21, 2002 | 20.76 | 21.35 | 20.11 | 21.19 | 6,635,510 | +0.43(+2.07%) |
Oct 18, 2002 | 19.53 | 20.93 | 19.53 | 20.76 | 10,695,130 | +0.91(+4.61%) |
Oct 17, 2002 | 20.74 | 20.74 | 19.58 | 19.84 | 18,200,622 | -0.89(-4.28%) |
Oct 16, 2002 | 21.32 | 21.69 | 20.53 | 20.73 | 8,263,939 | -0.85(-3.93%) |
Oct 15, 2002 | 21.48 | 21.81 | 21.19 | 21.58 | 10,075,881 | +1.38(+6.82%) |
Oct 14, 2002 | 19.67 | 21.30 | 19.67 | 20.20 | 9,387,629 | +0.11(+0.54%) |
Oct 11, 2002 | 19.16 | 20.09 | 19.16 | 20.09 | 10,906,900 | +1.38(+7.37%) |
Oct 10, 2002 | 17.93 | 18.71 | 16.74 | 18.71 | 14,302,508 | +0.73(+4.04%) |
Oct 09, 2002 | 18.53 | 18.56 | 17.82 | 17.99 | 9,072,799 | -0.98(-5.18%) |
Oct 08, 2002 | 18.32 | 19.37 | 17.63 | 18.97 | 14,598,153 | +1.39(+7.88%) |
Oct 07, 2002 | 18.76 | 19.25 | 17.48 | 17.58 | 13,748,247 | -1.48(-7.76%) |
Oct 04, 2002 | 19.50 | 19.50 | 17.97 | 19.06 | 10,570,061 | -0.22(-1.12%) |
Oct 03, 2002 | 19.84 | 19.96 | 18.83 | 19.28 | 9,796,297 | -0.36(-1.82%) |
Oct 02, 2002 | 20.07 | 20.30 | 19.50 | 19.63 | 9,668,551 | -0.54(-2.67%) |
Oct 01, 2002 | 19.23 | 20.17 | 18.69 | 20.17 | 20,499,756 | +0.32(+1.63%) |
Sep 30, 2002 | 21.46 | 21.46 | 18.89 | 19.85 | 23,549,304 | -1.61(-7.49%) |
Sep 27, 2002 | 22.53 | 22.62 | 21.42 | 21.46 | 7,679,935 | -1.48(-6.45%) |
Sep 26, 2002 | 22.26 | 23.06 | 22.06 | 22.94 | 6,831,517 | +1.07(+4.89%) |
Sep 25, 2002 | 21.92 | 22.19 | 21.45 | 21.87 | 8,481,063 | +0.36(+1.69%) |
Sep 24, 2002 | 20.93 | 22.01 | 20.91 | 21.50 | 7,944,648 | +0.01(+0.06%) |
Sep 23, 2002 | 22.19 | 22.19 | 21.01 | 21.49 | 11,321,815 | -1.14(-5.05%) |
Sep 20, 2002 | 23.26 | 23.26 | 22.06 | 22.63 | 11,362,860 | -0.62(-2.66%) |
Sep 19, 2002 | 23.64 | 23.87 | 23.23 | 23.25 | 4,307,081 | -0.93(-3.86%) |
Sep 18, 2002 | 23.57 | 24.48 | 23.42 | 24.19 | 5,831,557 | +0.15(+0.64%) |
Sep 17, 2002 | 24.95 | 25.22 | 23.97 | 24.03 | 7,230,073 | -0.78(-3.14%) |
Sep 16, 2002 | 24.42 | 24.91 | 24.37 | 24.81 | 6,606,957 | +0.46(+1.88%) |
Sep 13, 2002 | 23.80 | 24.82 | 23.54 | 24.36 | 5,545,579 | +0.59(+2.49%) |
Sep 12, 2002 | 24.07 | 24.09 | 23.72 | 23.76 | 5,138,100 | -0.51(-2.11%) |
Sep 11, 2002 | 24.21 | 24.67 | 24.09 | 24.27 | 4,384,264 | +0.36(+1.49%) |
Sep 10, 2002 | 23.60 | 23.94 | 23.54 | 23.92 | 6,055,671 | +0.38(+1.63%) |
Sep 09, 2002 | 23.13 | 23.71 | 22.87 | 23.54 | 5,851,931 | +0.40(+1.74%) |
Sep 06, 2002 | 22.80 | 23.39 | 22.66 | 23.13 | 6,560,112 | +0.87(+3.93%) |
Sep 05, 2002 | 22.46 | 22.49 | 21.65 | 22.26 | 7,437,084 | -0.82(-3.55%) |
Sep 04, 2002 | 22.32 | 23.28 | 22.19 | 23.08 | 4,848,106 | +0.74(+3.31%) |
Sep 03, 2002 | 22.53 | 22.86 | 22.23 | 22.34 | 5,578,742 | -0.66(-2.87%) |
Aug 30, 2002 | 22.56 | 23.23 | 22.45 | 23.00 | 3,902,874 | +0.20(+0.88%) |
Aug 29, 2002 | 22.53 | 22.98 | 22.36 | 22.80 | 4,440,032 | -0.13(-0.59%) |
Aug 28, 2002 | 23.47 | 23.47 | 22.78 | 22.93 | 6,963,278 | -0.61(-2.57%) |
Aug 27, 2002 | 23.54 | 23.54 | 22.78 | 23.54 | 9,659,926 | -0.53(-2.21%) |
Aug 26, 2002 | 23.97 | 24.14 | 23.31 | 24.07 | 6,514,605 | -0.07(-0.31%) |
Aug 23, 2002 | 24.68 | 24.77 | 23.95 | 24.14 | 7,797,420 | -0.91(-3.62%) |
Aug 22, 2002 | 25.05 | 25.15 | 24.27 | 25.05 | 4,645,705 | +0.08(+0.32%) |
Aug 21, 2002 | 25.18 | 25.28 | 24.29 | 24.97 | 7,232,601 | +0.13(+0.51%) |
Aug 20, 2002 | 24.81 | 24.91 | 24.15 | 24.84 | 9,052,128 | +0.94(+3.94%) |
Aug 16, 2002 | 23.54 | 24.41 | 23.20 | 23.90 | 10,613,634 | +0.30(+1.25%) |
Aug 15, 2002 | 22.86 | 23.60 | 22.14 | 23.60 | 13,678,054 | +1.97(+9.11%) |
Aug 14, 2002 | 20.85 | 21.71 | 20.50 | 21.63 | 10,189,797 | +0.81(+3.91%) |
Aug 13, 2002 | 20.85 | 21.85 | 20.80 | 20.82 | 9,948,135 | -0.66(-3.07%) |
Aug 12, 2002 | 21.52 | 21.60 | 21.11 | 21.48 | 5,462,001 | -0.28(-1.30%) |
Aug 07, 2002 | 22.19 | 22.32 | 21.40 | 21.76 | 9,226,273 | -0.26(-1.19%) |
Aug 06, 2002 | 21.52 | 22.39 | 21.35 | 22.02 | 7,305,471 | +0.84(+3.97%) |
Aug 05, 2002 | 20.93 | 21.54 | 20.78 | 21.18 | 7,065,594 | +0.34(+1.61%) |
Aug 02, 2002 | 21.11 | 21.38 | 20.23 | 20.85 | 8,976,581 | -0.27(-1.27%) |
Aug 01, 2002 | 21.95 | 22.19 | 20.84 | 21.11 | 11,803,502 | -1.31(-5.85%) |
Jul 31, 2002 | 22.86 | 22.87 | 21.74 | 22.43 | 9,113,101 | -0.71(-3.05%) |
Jul 30, 2002 | 23.60 | 24.01 | 22.98 | 23.13 | 7,280,338 | -0.60(-2.52%) |
Jul 29, 2002 | 22.80 | 23.76 | 22.32 | 23.73 | 6,957,181 | +1.54(+6.94%) |
Jul 26, 2002 | 22.10 | 22.51 | 21.52 | 22.19 | 4,574,024 | +0.09(+0.43%) |
Jul 25, 2002 | 22.24 | 22.25 | 20.79 | 22.10 | 7,368,824 | -0.15(-0.66%) |
Jul 24, 2002 | 20.17 | 22.47 | 19.84 | 22.24 | 8,846,455 | +1.76(+8.60%) |
Jul 23, 2002 | 20.93 | 21.81 | 20.17 | 20.48 | 8,130,244 | -0.40(-1.90%) |
Jul 22, 2002 | 21.18 | 22.06 | 20.44 | 20.88 | 6,789,728 | -0.58(-2.73%) |
Jul 19, 2002 | 21.69 | 22.86 | 21.29 | 21.46 | 5,400,136 | -1.06(-4.72%) |
Jul 17, 2002 | 23.70 | 24.13 | 21.77 | 22.53 | 8,779,533 | -1.78(-7.33%) |
Jul 12, 2002 | 24.88 | 25.45 | 24.08 | 24.31 | 5,417,238 | -0.50(-2.03%) |
Jul 11, 2002 | 24.77 | 25.41 | 23.88 | 24.81 | 7,700,309 | +0.05(+0.19%) |
Jul 10, 2002 | 25.89 | 26.09 | 24.48 | 24.77 | 5,428,838 | -0.79(-3.08%) |
Jul 09, 2002 | 26.16 | 26.55 | 25.40 | 25.55 | 5,083,075 | -0.30(-1.14%) |
Jul 08, 2002 | 26.22 | 26.39 | 25.60 | 25.85 | 3,635,930 | -0.38(-1.44%) |
Jul 05, 2002 | 25.29 | 26.22 | 25.22 | 26.22 | 2,522,204 | +1.31(+5.26%) |
Jul 04, 2002 | 24.21 | 24.97 | 23.87 | 24.91 | 4,260,682 | +0.00(+0.00%) |
Jul 03, 2002 | 24.21 | 24.97 | 23.87 | 24.91 | 4,260,384 | +0.87(+3.61%) |
Jul 02, 2002 | 24.71 | 25.01 | 24.04 | 24.05 | 4,436,314 | -0.67(-2.69%) |
Jul 01, 2002 | 25.48 | 25.79 | 24.62 | 24.71 | 5,712,883 | -0.91(-3.54%) |
Jun 28, 2002 | 25.25 | 25.89 | 24.71 | 25.62 | 9,504,667 | +0.09(+0.37%) |
Jun 27, 2002 | 25.45 | 25.75 | 24.78 | 25.53 | 5,438,207 | +0.62(+2.48%) |
Jun 26, 2002 | 23.87 | 25.10 | 23.87 | 24.91 | 6,978,744 | +0.16(+0.65%) |
Jun 25, 2002 | 25.08 | 25.98 | 24.54 | 24.75 | 8,418,751 | +0.00(+0.00%) |
Jun 21, 2002 | 24.91 | 25.28 | 24.62 | 24.75 | 7,948,663 | -0.71(-2.77%) |
Jun 20, 2002 | 25.89 | 26.39 | 25.45 | 25.45 | 4,014,856 | -0.71(-2.70%) |
Jun 19, 2002 | 26.22 | 26.86 | 26.16 | 26.16 | 5,644,177 | -0.20(-0.77%) |
Jun 18, 2002 | 26.47 | 26.49 | 26.24 | 26.36 | 4,470,965 | -0.11(-0.41%) |
Jun 17, 2002 | 25.44 | 26.54 | 25.44 | 26.47 | 5,043,517 | +1.03(+4.04%) |
Jun 14, 2002 | 25.65 | 25.94 | 24.91 | 25.44 | 6,432,068 | -1.60(-5.92%) |
Jun 12, 2002 | 26.49 | 27.08 | 26.31 | 27.04 | 6,148,766 | +0.77(+2.92%) |
Jun 11, 2002 | 26.51 | 27.00 | 26.18 | 26.27 | 8,242,970 | +0.20(+0.75%) |
Jun 10, 2002 | 26.12 | 26.56 | 26.00 | 26.08 | 6,277,851 | +0.37(+1.44%) |
Jun 07, 2002 | 25.25 | 25.94 | 25.25 | 25.71 | 6,480,401 | -0.11(-0.44%) |
Jun 06, 2002 | 26.22 | 26.33 | 25.26 | 25.82 | 10,288,841 | -1.08(-4.00%) |
Jun 05, 2002 | 27.03 | 27.22 | 26.63 | 26.90 | 7,180,104 | -0.98(-3.50%) |
May 31, 2002 | 27.50 | 28.24 | 27.12 | 27.87 | 6,258,667 | +0.65(+2.40%) |
May 28, 2002 | 28.07 | 28.07 | 26.56 | 27.22 | 5,282,799 | -0.65(-2.34%) |
May 27, 2002 | 28.28 | 28.38 | 27.85 | 27.87 | 2,187,596 | +0.00(+0.00%) |
May 24, 2002 | 28.28 | 28.38 | 27.85 | 27.87 | 2,135,100 | -0.30(-1.07%) |
May 23, 2002 | 28.24 | 28.33 | 27.77 | 28.17 | 3,439,181 | +0.07(+0.24%) |
May 22, 2002 | 27.94 | 28.14 | 27.61 | 28.11 | 3,557,855 | +0.17(+0.63%) |
May 21, 2002 | 29.22 | 29.22 | 27.64 | 27.93 | 6,541,820 | -0.78(-2.72%) |
May 20, 2002 | 29.22 | 29.50 | 28.71 | 28.71 | 3,054,009 | -0.30(-1.04%) |
May 17, 2002 | 29.55 | 29.67 | 28.93 | 29.02 | 3,887,110 | -0.15(-0.51%) |
May 16, 2002 | 28.52 | 29.51 | 28.48 | 29.16 | 5,810,737 | +0.65(+2.29%) |
May 15, 2002 | 28.78 | 29.12 | 28.48 | 28.51 | 4,627,859 | -0.26(-0.89%) |
May 14, 2002 | 28.85 | 29.05 | 28.25 | 28.77 | 7,954,909 | +0.81(+2.89%) |
May 13, 2002 | 27.94 | 28.17 | 27.56 | 27.96 | 4,287,004 | +0.28(+1.02%) |
May 10, 2002 | 28.26 | 28.28 | 27.56 | 27.68 | 7,565,722 | -0.59(-2.07%) |
May 09, 2002 | 28.91 | 28.92 | 27.64 | 28.26 | 12,902,059 | -1.54(-5.17%) |
May 08, 2002 | 30.70 | 30.74 | 29.39 | 29.80 | 8,125,634 | -0.42(-1.38%) |
May 07, 2002 | 29.78 | 30.45 | 29.72 | 30.22 | 4,311,542 | +0.63(+2.14%) |
May 06, 2002 | 29.79 | 30.60 | 29.55 | 29.59 | 4,435,422 | -0.01(-0.02%) |
May 03, 2002 | 29.71 | 29.88 | 29.36 | 29.59 | 4,321,655 | -0.07(-0.25%) |
May 02, 2002 | 29.86 | 30.06 | 29.52 | 29.67 | 3,508,036 | -0.04(-0.14%) |