Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.19 | 22.62 | 22.06 | 22.31 | 4,156,796 | +0.11(+0.52%) |
Mar 28, 2003 | 22.02 | 22.29 | 21.86 | 22.19 | 1,487,310 | +0.04(+0.18%) |
Mar 27, 2003 | 22.05 | 22.34 | 21.72 | 22.15 | 2,251,040 | +0.11(+0.49%) |
Mar 26, 2003 | 21.96 | 22.23 | 21.89 | 22.04 | 1,929,845 | -0.08(-0.36%) |
Mar 25, 2003 | 22.14 | 22.34 | 21.90 | 22.12 | 2,511,416 | +0.04(+0.18%) |
Mar 24, 2003 | 22.74 | 22.74 | 21.93 | 22.08 | 2,409,704 | -0.65(-2.87%) |
Mar 21, 2003 | 22.65 | 22.82 | 22.30 | 22.74 | 3,287,190 | +0.22(+0.99%) |
Mar 20, 2003 | 22.09 | 22.63 | 22.00 | 22.51 | 2,166,131 | +0.20(+0.87%) |
Mar 19, 2003 | 22.23 | 22.45 | 21.69 | 22.32 | 2,275,427 | +0.00(+0.00%) |
Mar 18, 2003 | 22.26 | 22.35 | 21.94 | 22.32 | 2,915,140 | +0.17(+0.76%) |
Mar 17, 2003 | 21.45 | 22.15 | 21.35 | 22.15 | 2,791,272 | +0.70(+3.26%) |
Mar 14, 2003 | 21.34 | 21.75 | 21.24 | 21.45 | 3,657,011 | +0.13(+0.60%) |
Mar 13, 2003 | 20.79 | 21.32 | 20.71 | 21.32 | 3,413,587 | +0.69(+3.36%) |
Mar 12, 2003 | 20.65 | 20.71 | 20.21 | 20.63 | 3,901,029 | -0.12(-0.58%) |
Mar 11, 2003 | 21.22 | 21.27 | 20.71 | 20.75 | 3,559,016 | -0.27(-1.28%) |
Mar 10, 2003 | 21.49 | 21.53 | 20.96 | 21.02 | 2,923,467 | -0.59(-2.71%) |
Mar 07, 2003 | 21.27 | 21.69 | 21.24 | 21.61 | 2,899,080 | +0.17(+0.78%) |
Mar 06, 2003 | 21.59 | 21.63 | 21.39 | 21.44 | 3,477,379 | -0.20(-0.93%) |
Mar 05, 2003 | 21.40 | 21.64 | 21.39 | 21.64 | 3,943,112 | +0.24(+1.13%) |
Mar 04, 2003 | 21.50 | 21.59 | 21.34 | 21.40 | 4,148,468 | -0.04(-0.19%) |
Mar 03, 2003 | 21.51 | 21.67 | 21.32 | 21.44 | 3,460,725 | +0.17(+0.79%) |
Feb 28, 2003 | 21.39 | 21.57 | 21.22 | 21.27 | 3,772,403 | -0.05(-0.25%) |
Feb 27, 2003 | 21.32 | 21.43 | 21.11 | 21.32 | 4,278,879 | +0.14(+0.67%) |
Feb 26, 2003 | 21.57 | 21.62 | 21.14 | 21.18 | 2,714,096 | -0.53(-2.45%) |
Feb 25, 2003 | 21.35 | 21.75 | 21.30 | 21.71 | 3,451,505 | +0.30(+1.41%) |
Feb 24, 2003 | 21.67 | 21.67 | 21.32 | 21.41 | 2,318,550 | -0.24(-1.09%) |
Feb 21, 2003 | 21.36 | 21.91 | 21.19 | 21.65 | 4,209,139 | +0.49(+2.32%) |
Feb 20, 2003 | 21.40 | 21.40 | 21.16 | 21.16 | 3,503,700 | +0.01(+0.03%) |
Feb 19, 2003 | 21.22 | 21.25 | 21.08 | 21.15 | 4,490,779 | -0.16(-0.76%) |
Feb 18, 2003 | 21.52 | 21.72 | 21.16 | 21.31 | 4,445,574 | -0.26(-1.18%) |
Feb 14, 2003 | 21.49 | 21.69 | 21.15 | 21.57 | 4,129,583 | +0.25(+1.17%) |
Feb 13, 2003 | 21.02 | 21.43 | 21.02 | 21.32 | 3,364,664 | +0.43(+2.06%) |
Feb 12, 2003 | 21.28 | 21.57 | 20.89 | 20.89 | 2,415,206 | -0.30(-1.40%) |
Feb 11, 2003 | 21.69 | 21.71 | 21.08 | 21.18 | 3,535,968 | -0.22(-1.04%) |
Feb 10, 2003 | 21.32 | 21.42 | 21.03 | 21.41 | 4,003,187 | +0.28(+1.30%) |
Feb 07, 2003 | 21.69 | 21.81 | 20.93 | 21.13 | 8,810,552 | -0.40(-1.87%) |
Feb 06, 2003 | 23.13 | 23.13 | 21.05 | 21.53 | 16,840,272 | -1.59(-6.89%) |
Feb 05, 2003 | 23.19 | 23.47 | 22.98 | 23.13 | 5,063,874 | -0.07(-0.29%) |
Feb 04, 2003 | 23.10 | 23.20 | 22.45 | 23.19 | 5,765,298 | -0.46(-1.96%) |
Feb 03, 2003 | 23.44 | 23.79 | 23.40 | 23.66 | 3,583,255 | -0.01(-0.03%) |
Jan 31, 2003 | 23.54 | 23.73 | 23.18 | 23.66 | 3,886,605 | +0.34(+1.47%) |
Jan 30, 2003 | 23.54 | 23.71 | 23.21 | 23.32 | 3,744,149 | +0.09(+0.38%) |
Jan 29, 2003 | 22.97 | 23.33 | 22.80 | 23.23 | 3,139,381 | +0.07(+0.32%) |
Jan 28, 2003 | 23.37 | 23.38 | 23.01 | 23.16 | 4,085,270 | +0.06(+0.26%) |
Jan 27, 2003 | 23.06 | 23.37 | 22.86 | 23.10 | 3,959,023 | +0.04(+0.17%) |
Jan 24, 2003 | 23.20 | 23.92 | 22.70 | 23.06 | 8,702,297 | -0.85(-3.57%) |
Jan 23, 2003 | 24.41 | 24.55 | 23.77 | 23.91 | 8,270,468 | -0.48(-1.96%) |
Jan 22, 2003 | 24.75 | 25.05 | 24.37 | 24.39 | 3,626,527 | -0.39(-1.57%) |
Jan 21, 2003 | 25.26 | 25.31 | 24.78 | 24.78 | 3,170,163 | -0.45(-1.79%) |
Jan 17, 2003 | 25.18 | 25.28 | 24.90 | 25.23 | 3,211,353 | +0.05(+0.21%) |
Jan 16, 2003 | 25.39 | 25.41 | 25.00 | 25.18 | 2,776,253 | -0.05(-0.21%) |
Jan 15, 2003 | 25.49 | 25.55 | 25.13 | 25.23 | 4,010,920 | -0.61(-2.34%) |
Jan 14, 2003 | 25.52 | 25.84 | 25.43 | 25.84 | 2,138,027 | +0.20(+0.79%) |
Jan 13, 2003 | 25.69 | 25.80 | 25.43 | 25.64 | 2,653,128 | -0.02(-0.08%) |
Jan 10, 2003 | 25.45 | 25.69 | 25.32 | 25.66 | 3,110,979 | +0.03(+0.13%) |
Jan 09, 2003 | 25.45 | 25.76 | 25.32 | 25.62 | 3,464,442 | +0.34(+1.36%) |
Jan 08, 2003 | 25.39 | 25.55 | 25.16 | 25.28 | 2,600,339 | -0.16(-0.63%) |
Jan 07, 2003 | 25.72 | 25.84 | 25.35 | 25.44 | 3,388,605 | -0.44(-1.71%) |
Jan 06, 2003 | 25.49 | 25.93 | 25.49 | 25.88 | 2,962,129 | +0.31(+1.21%) |
Jan 03, 2003 | 25.53 | 25.74 | 25.37 | 25.57 | 2,547,253 | +0.05(+0.18%) |
Jan 02, 2003 | 25.15 | 25.59 | 24.95 | 25.53 | 2,958,412 | +1.28(+5.30%) |
Dec 31, 2002 | 25.12 | 25.12 | 24.69 | 24.24 | 2,585,766 | -0.84(-3.35%) |
Dec 30, 2002 | 25.19 | 25.36 | 24.81 | 25.08 | 3,423,996 | -0.16(-0.64%) |
Dec 27, 2002 | 25.42 | 25.57 | 25.12 | 25.25 | 2,367,473 | -0.38(-1.47%) |
Dec 26, 2002 | 25.66 | 26.02 | 25.45 | 25.62 | 1,723,448 | +0.08(+0.32%) |
Dec 24, 2002 | 25.62 | 25.89 | 25.44 | 25.54 | 902,170 | -0.05(-0.21%) |
Dec 23, 2002 | 25.75 | 25.89 | 25.47 | 25.59 | 2,351,413 | -0.12(-0.47%) |
Dec 20, 2002 | 25.66 | 25.86 | 25.55 | 25.72 | 3,552,474 | +0.20(+0.76%) |
Dec 19, 2002 | 25.43 | 25.88 | 25.36 | 25.52 | 2,723,613 | -0.02(-0.08%) |
Dec 18, 2002 | 25.62 | 25.72 | 25.32 | 25.54 | 2,528,219 | -0.11(-0.45%) |
Dec 17, 2002 | 25.72 | 25.91 | 25.61 | 25.66 | 2,124,049 | -0.22(-0.86%) |
Dec 16, 2002 | 25.55 | 25.91 | 25.49 | 25.88 | 3,198,118 | +0.28(+1.10%) |
Dec 13, 2002 | 25.71 | 25.80 | 25.39 | 25.59 | 2,527,029 | -0.11(-0.44%) |
Dec 12, 2002 | 25.96 | 26.01 | 25.55 | 25.71 | 2,055,349 | -0.26(-0.98%) |
Dec 11, 2002 | 25.85 | 26.11 | 25.62 | 25.96 | 2,465,021 | +0.11(+0.42%) |
Dec 10, 2002 | 25.62 | 25.88 | 25.43 | 25.86 | 1,776,534 | +0.40(+1.59%) |
Dec 09, 2002 | 25.62 | 25.96 | 25.40 | 25.45 | 2,832,759 | -0.16(-0.63%) |
Dec 06, 2002 | 25.59 | 25.90 | 25.22 | 25.62 | 2,898,931 | -0.17(-0.65%) |
Dec 05, 2002 | 26.22 | 26.22 | 25.74 | 25.78 | 2,627,105 | -0.21(-0.80%) |
Dec 04, 2002 | 25.95 | 26.43 | 25.95 | 25.99 | 4,223,116 | -0.21(-0.80%) |
Dec 03, 2002 | 26.09 | 26.30 | 26.02 | 26.20 | 2,734,765 | +0.11(+0.41%) |
Dec 02, 2002 | 26.56 | 26.63 | 25.73 | 26.09 | 3,966,161 | -0.15(-0.59%) |
Nov 29, 2002 | 26.26 | 26.55 | 26.23 | 26.25 | 1,516,901 | +0.04(+0.15%) |
Nov 27, 2002 | 25.96 | 26.29 | 25.64 | 26.21 | 2,583,238 | +0.40(+1.56%) |
Nov 26, 2002 | 26.38 | 26.38 | 25.64 | 25.80 | 4,116,349 | -0.58(-2.19%) |
Nov 25, 2002 | 26.33 | 26.70 | 26.21 | 26.38 | 3,089,864 | -0.06(-0.23%) |
Nov 22, 2002 | 25.99 | 26.64 | 25.99 | 26.44 | 5,645,296 | +0.05(+0.18%) |
Nov 21, 2002 | 26.94 | 27.11 | 26.03 | 26.40 | 5,765,446 | -0.54(-2.02%) |
Nov 20, 2002 | 26.89 | 27.05 | 26.83 | 26.94 | 3,552,474 | -0.16(-0.60%) |
Nov 19, 2002 | 26.77 | 27.44 | 26.70 | 27.10 | 2,222,935 | +0.25(+0.93%) |
Nov 18, 2002 | 27.30 | 27.37 | 26.70 | 26.85 | 3,477,677 | -0.01(-0.05%) |
Nov 15, 2002 | 26.39 | 26.90 | 26.25 | 26.87 | 5,351,611 | +0.48(+1.81%) |
Nov 14, 2002 | 26.77 | 26.85 | 26.25 | 26.39 | 4,298,211 | -0.19(-0.71%) |
Nov 13, 2002 | 26.66 | 26.80 | 26.09 | 26.58 | 3,615,523 | +0.22(+0.82%) |
Nov 12, 2002 | 26.50 | 26.60 | 26.25 | 26.36 | 3,954,264 | -0.23(-0.86%) |
Nov 11, 2002 | 26.63 | 26.92 | 26.46 | 26.59 | 2,769,859 | -0.31(-1.15%) |
Nov 08, 2002 | 26.63 | 26.99 | 26.58 | 26.90 | 4,483,790 | +0.41(+1.55%) |
Nov 07, 2002 | 26.64 | 26.64 | 26.29 | 26.49 | 4,084,824 | -0.14(-0.53%) |
Nov 06, 2002 | 25.99 | 26.85 | 25.86 | 26.63 | 4,051,812 | +0.63(+2.43%) |
Nov 05, 2002 | 26.53 | 26.62 | 25.71 | 26.00 | 4,743,720 | -0.38(-1.45%) |
Nov 04, 2002 | 26.75 | 27.01 | 26.36 | 26.38 | 3,761,399 | -0.08(-0.30%) |
Nov 01, 2002 | 26.54 | 26.70 | 26.13 | 26.46 | 4,145,346 | -0.29(-1.08%) |
Oct 31, 2002 | 26.91 | 27.13 | 26.53 | 26.75 | 4,232,039 | -0.14(-0.53%) |
Oct 30, 2002 | 26.50 | 27.13 | 26.27 | 26.89 | 3,743,406 | +0.33(+1.24%) |
Oct 29, 2002 | 26.83 | 27.19 | 26.21 | 26.56 | 4,017,462 | -0.48(-1.79%) |
Oct 28, 2002 | 27.40 | 27.66 | 26.93 | 27.05 | 4,179,101 | -0.15(-0.57%) |
Oct 25, 2002 | 27.05 | 27.39 | 26.73 | 27.20 | 3,956,495 | +0.17(+0.62%) |
Oct 24, 2002 | 27.71 | 27.80 | 26.95 | 27.03 | 5,382,392 | -0.75(-2.71%) |
Oct 23, 2002 | 27.58 | 28.04 | 27.06 | 27.79 | 5,720,390 | +0.22(+0.78%) |
Oct 22, 2002 | 27.13 | 27.57 | 27.13 | 27.57 | 4,470,704 | -0.20(-0.73%) |
Oct 21, 2002 | 26.97 | 28.21 | 26.75 | 27.77 | 7,296,475 | +0.58(+2.13%) |
Oct 18, 2002 | 26.77 | 27.20 | 26.58 | 27.20 | 7,693,210 | +0.38(+1.43%) |
Oct 17, 2002 | 26.73 | 26.97 | 26.26 | 26.81 | 12,101,163 | +1.55(+6.12%) |
Oct 16, 2002 | 24.99 | 25.44 | 24.51 | 25.27 | 5,161,719 | +0.28(+1.10%) |
Oct 15, 2002 | 24.88 | 25.18 | 24.62 | 24.99 | 6,333,931 | +0.71(+2.94%) |
Oct 14, 2002 | 24.28 | 24.41 | 23.94 | 24.28 | 2,928,523 | -0.03(-0.14%) |
Oct 11, 2002 | 23.84 | 24.67 | 23.74 | 24.31 | 6,387,018 | +0.77(+3.29%) |
Oct 10, 2002 | 22.76 | 23.71 | 22.74 | 23.54 | 4,351,148 | +1.07(+4.76%) |
Oct 09, 2002 | 22.86 | 23.10 | 22.31 | 22.47 | 3,618,497 | -0.79(-3.41%) |
Oct 08, 2002 | 23.70 | 23.70 | 22.77 | 23.26 | 5,109,525 | +0.33(+1.44%) |
Oct 07, 2002 | 23.34 | 23.56 | 22.93 | 22.93 | 4,460,444 | -0.42(-1.81%) |
Oct 04, 2002 | 23.84 | 24.01 | 23.03 | 23.36 | 3,492,547 | -0.18(-0.77%) |
Oct 03, 2002 | 23.54 | 23.95 | 23.52 | 23.54 | 3,954,859 | +0.07(+0.32%) |
Oct 02, 2002 | 24.31 | 24.31 | 23.32 | 23.46 | 3,237,822 | -0.87(-3.59%) |
Oct 01, 2002 | 24.08 | 24.34 | 23.40 | 24.34 | 4,478,288 | +0.43(+1.80%) |
Sep 30, 2002 | 23.60 | 24.10 | 23.20 | 23.91 | 3,086,146 | +0.03(+0.11%) |
Sep 27, 2002 | 24.21 | 24.40 | 23.74 | 23.88 | 3,096,407 | -0.42(-1.72%) |
Sep 26, 2002 | 23.87 | 24.37 | 23.87 | 24.30 | 3,930,918 | +0.60(+2.53%) |
Sep 25, 2002 | 23.44 | 23.88 | 23.19 | 23.70 | 3,106,816 | +0.33(+1.41%) |
Sep 24, 2002 | 23.77 | 23.97 | 23.36 | 23.37 | 3,028,599 | -0.67(-2.80%) |
Sep 23, 2002 | 23.82 | 24.10 | 23.60 | 24.04 | 3,421,170 | +0.03(+0.11%) |
Sep 20, 2002 | 24.42 | 24.72 | 23.87 | 24.01 | 5,242,910 | -0.40(-1.65%) |
Sep 19, 2002 | 24.51 | 24.77 | 24.41 | 24.42 | 2,643,314 | -0.42(-1.68%) |
Sep 18, 2002 | 24.86 | 25.08 | 24.61 | 24.84 | 2,709,337 | -0.03(-0.11%) |
Sep 17, 2002 | 25.29 | 25.38 | 24.77 | 24.86 | 3,686,453 | -0.09(-0.35%) |
Sep 16, 2002 | 25.02 | 25.12 | 24.75 | 24.95 | 3,644,520 | -0.28(-1.09%) |
Sep 13, 2002 | 24.81 | 25.27 | 24.81 | 25.23 | 2,180,407 | +0.25(+1.00%) |
Sep 12, 2002 | 25.04 | 25.23 | 24.93 | 24.98 | 2,698,779 | -0.13(-0.51%) |
Sep 11, 2002 | 25.22 | 25.29 | 25.02 | 25.10 | 1,772,073 | -0.05(-0.19%) |
Sep 10, 2002 | 25.29 | 25.29 | 24.88 | 25.15 | 2,347,844 | -0.07(-0.27%) |
Sep 09, 2002 | 24.98 | 25.32 | 24.85 | 25.22 | 6,026,714 | +0.17(+0.67%) |
Sep 06, 2002 | 25.02 | 25.29 | 24.98 | 25.05 | 3,542,362 | +0.11(+0.46%) |
Sep 05, 2002 | 24.48 | 25.22 | 24.45 | 24.94 | 3,349,050 | +0.05(+0.22%) |
Sep 04, 2002 | 24.28 | 24.92 | 24.28 | 24.88 | 2,963,914 | +0.39(+1.59%) |
Sep 03, 2002 | 24.88 | 24.95 | 24.43 | 24.49 | 4,007,797 | -0.54(-2.15%) |
Aug 30, 2002 | 25.16 | 25.31 | 24.94 | 25.03 | 3,277,376 | -0.13(-0.53%) |
Aug 29, 2002 | 24.78 | 25.29 | 24.61 | 25.16 | 3,798,128 | +0.24(+0.97%) |
Aug 28, 2002 | 25.41 | 25.47 | 24.84 | 24.92 | 2,941,906 | -0.61(-2.37%) |
Aug 27, 2002 | 25.99 | 26.29 | 25.51 | 25.53 | 3,568,087 | -0.46(-1.79%) |
Aug 26, 2002 | 25.82 | 26.05 | 25.51 | 25.99 | 1,969,251 | +0.20(+0.78%) |
Aug 23, 2002 | 26.03 | 26.03 | 25.63 | 25.79 | 2,072,152 | -0.26(-1.01%) |
Aug 22, 2002 | 25.45 | 26.16 | 25.45 | 26.05 | 2,796,327 | +0.55(+2.16%) |
Aug 21, 2002 | 25.75 | 25.86 | 25.31 | 25.50 | 3,708,164 | -0.22(-0.86%) |
Aug 20, 2002 | 25.55 | 25.89 | 25.53 | 25.72 | 3,994,711 | +0.23(+0.90%) |
Aug 16, 2002 | 25.30 | 25.68 | 25.17 | 25.49 | 2,998,710 | +0.16(+0.64%) |
Aug 15, 2002 | 25.15 | 25.55 | 25.08 | 25.33 | 4,462,972 | +0.13(+0.51%) |
Aug 14, 2002 | 24.73 | 25.27 | 24.53 | 25.20 | 4,503,121 | +0.50(+2.01%) |
Aug 13, 2002 | 25.09 | 25.29 | 24.69 | 24.71 | 4,472,786 | -0.56(-2.23%) |
Aug 12, 2002 | 25.42 | 25.42 | 25.14 | 25.27 | 4,797,847 | +0.09(+0.35%) |
Aug 07, 2002 | 25.12 | 25.44 | 24.72 | 25.18 | 4,264,753 | +0.20(+0.81%) |
Aug 06, 2002 | 25.00 | 25.39 | 24.96 | 24.98 | 4,197,689 | +0.30(+1.20%) |
Aug 05, 2002 | 25.14 | 25.48 | 24.65 | 24.69 | 4,460,146 | -0.39(-1.56%) |
Aug 02, 2002 | 25.82 | 25.99 | 24.91 | 25.08 | 5,047,814 | -0.58(-2.25%) |
Aug 01, 2002 | 25.59 | 25.89 | 25.31 | 25.66 | 4,154,416 | +0.09(+0.37%) |
Jul 31, 2002 | 25.29 | 25.62 | 25.09 | 25.56 | 4,577,769 | +0.47(+1.88%) |
Jul 30, 2002 | 24.88 | 25.55 | 24.47 | 25.09 | 8,092,027 | +0.21(+0.84%) |
Jul 29, 2002 | 24.14 | 24.88 | 24.08 | 24.88 | 7,110,747 | +1.28(+5.44%) |
Jul 26, 2002 | 23.07 | 23.60 | 23.03 | 23.60 | 4,003,782 | +0.40(+1.71%) |
Jul 25, 2002 | 23.40 | 23.76 | 22.60 | 23.20 | 4,883,945 | -0.34(-1.43%) |
Jul 24, 2002 | 21.95 | 23.58 | 21.34 | 23.54 | 6,810,965 | +0.83(+3.64%) |
Jul 23, 2002 | 23.20 | 23.56 | 22.61 | 22.71 | 6,462,261 | -0.49(-2.12%) |
Jul 22, 2002 | 23.27 | 23.74 | 22.66 | 23.20 | 6,701,521 | -0.39(-1.65%) |
Jul 19, 2002 | 23.20 | 23.81 | 23.15 | 23.59 | 6,809,627 | +0.67(+2.93%) |
Jul 17, 2002 | 23.25 | 23.46 | 22.39 | 22.92 | 3,873,966 | -0.86(-3.62%) |
Jul 12, 2002 | 23.84 | 24.11 | 23.58 | 23.78 | 1,878,246 | -0.05(-0.20%) |
Jul 11, 2002 | 23.72 | 24.27 | 23.40 | 23.83 | 4,132,706 | -0.22(-0.90%) |
Jul 10, 2002 | 24.75 | 24.75 | 23.96 | 24.04 | 4,337,022 | -0.62(-2.51%) |
Jul 09, 2002 | 24.88 | 25.29 | 24.55 | 24.66 | 4,219,250 | -0.11(-0.43%) |
Jul 08, 2002 | 24.71 | 25.20 | 24.56 | 24.77 | 3,489,275 | -0.11(-0.43%) |
Jul 05, 2002 | 24.55 | 25.05 | 24.49 | 24.88 | 1,194,666 | +0.42(+1.73%) |
Jul 04, 2002 | 24.31 | 24.65 | 24.26 | 24.45 | 4,093,151 | +0.00(+0.00%) |
Jul 03, 2002 | 24.31 | 24.65 | 24.26 | 24.45 | 4,093,151 | -0.23(-0.93%) |
Jul 02, 2002 | 25.02 | 25.02 | 24.58 | 24.68 | 4,535,984 | -0.30(-1.21%) |
Jul 01, 2002 | 25.08 | 25.29 | 24.85 | 24.98 | 3,818,203 | +0.11(+0.46%) |
Jun 28, 2002 | 24.81 | 25.39 | 24.81 | 24.87 | 4,305,497 | -0.25(-0.99%) |
Jun 27, 2002 | 24.72 | 25.18 | 24.54 | 25.12 | 2,873,950 | +0.40(+1.61%) |
Jun 26, 2002 | 24.58 | 24.94 | 24.51 | 24.72 | 4,254,195 | -0.43(-1.71%) |
Jun 25, 2002 | 25.55 | 25.72 | 25.06 | 25.15 | 3,287,785 | -0.40(-1.58%) |
Jun 21, 2002 | 25.22 | 25.79 | 25.22 | 25.55 | 4,351,594 | +0.39(+1.55%) |
Jun 20, 2002 | 25.18 | 25.39 | 24.98 | 25.16 | 2,720,638 | -0.24(-0.93%) |
Jun 19, 2002 | 25.35 | 25.65 | 25.17 | 25.40 | 2,578,183 | -0.14(-0.55%) |
Jun 18, 2002 | 25.25 | 25.58 | 25.22 | 25.54 | 3,217,003 | +0.26(+1.04%) |
Jun 17, 2002 | 24.79 | 25.41 | 24.63 | 25.28 | 3,084,362 | +0.81(+3.30%) |
Jun 14, 2002 | 24.45 | 24.77 | 24.14 | 24.47 | 7,104,204 | -0.67(-2.67%) |
Jun 12, 2002 | 24.78 | 25.18 | 24.78 | 25.14 | 3,594,853 | +0.09(+0.35%) |
Jun 11, 2002 | 25.59 | 25.72 | 25.02 | 25.06 | 2,667,701 | -0.56(-2.20%) |
Jun 10, 2002 | 25.26 | 25.94 | 25.14 | 25.62 | 3,348,009 | +0.32(+1.25%) |
Jun 07, 2002 | 25.22 | 25.34 | 25.03 | 25.31 | 6,765,165 | +0.09(+0.35%) |
Jun 06, 2002 | 25.41 | 25.59 | 25.20 | 25.22 | 2,699,226 | -0.06(-0.24%) |
Jun 05, 2002 | 25.43 | 25.58 | 25.18 | 25.28 | 2,572,978 | -0.60(-2.31%) |
May 31, 2002 | 25.92 | 26.19 | 25.88 | 25.88 | 3,166,445 | +0.12(+0.47%) |
May 28, 2002 | 26.03 | 26.03 | 25.57 | 25.76 | 1,406,119 | -0.10(-0.39%) |
May 27, 2002 | 26.03 | 26.13 | 25.80 | 25.86 | 2,069,475 | +0.00(+0.00%) |
May 24, 2002 | 26.03 | 26.13 | 25.80 | 25.86 | 2,069,475 | -0.05(-0.21%) |
May 23, 2002 | 25.89 | 26.23 | 25.72 | 25.91 | 2,174,756 | +0.02(+0.08%) |
May 22, 2002 | 25.55 | 25.96 | 25.49 | 25.89 | 2,079,736 | +0.35(+1.37%) |
May 21, 2002 | 25.42 | 25.64 | 25.35 | 25.54 | 3,803,184 | -0.34(-1.33%) |
May 20, 2002 | 26.46 | 26.48 | 25.88 | 25.88 | 3,323,920 | -0.54(-2.06%) |
May 17, 2002 | 26.36 | 26.56 | 26.31 | 26.43 | 3,854,337 | +0.20(+0.74%) |
May 16, 2002 | 26.23 | 26.29 | 25.69 | 26.23 | 2,534,316 | -0.05(-0.18%) |
May 15, 2002 | 26.49 | 26.61 | 26.21 | 26.28 | 2,775,063 | -0.22(-0.81%) |
May 14, 2002 | 26.40 | 26.63 | 26.21 | 26.50 | 2,528,516 | +0.19(+0.72%) |
May 13, 2002 | 26.19 | 26.38 | 26.03 | 26.31 | 3,292,990 | +0.35(+1.35%) |
May 10, 2002 | 26.29 | 26.36 | 25.95 | 25.96 | 2,676,028 | -0.24(-0.92%) |
May 09, 2002 | 25.92 | 26.66 | 25.90 | 26.20 | 2,761,383 | +0.04(+0.15%) |
May 08, 2002 | 26.29 | 26.37 | 26.15 | 26.16 | 446,103 | -0.03(-0.13%) |
May 07, 2002 | 26.23 | 26.35 | 26.07 | 26.19 | 2,604,949 | -0.03(-0.13%) |
May 06, 2002 | 26.50 | 26.90 | 26.23 | 26.23 | 29,740 | -0.44(-1.64%) |
May 03, 2002 | 26.70 | 26.83 | 26.48 | 26.66 | 2,301,003 | -0.14(-0.53%) |
May 02, 2002 | 26.38 | 26.85 | 26.36 | 26.81 | 2,892,388 | +0.32(+1.22%) |
May 01, 2002 | 26.60 | 26.72 | 26.06 | 26.48 | 3,243,621 | -0.24(-0.91%) |
Apr 30, 2002 | 26.80 | 26.96 | 26.54 | 26.72 | 2,992,911 | +0.13(+0.51%) |
Apr 29, 2002 | 26.78 | 26.82 | 26.51 | 26.59 | 2,505,914 | -0.28(-1.05%) |
Apr 26, 2002 | 26.63 | 26.95 | 26.60 | 26.87 | 2,367,176 | +0.16(+0.60%) |
Apr 25, 2002 | 26.91 | 27.00 | 26.29 | 26.71 | 3,444,516 | -0.37(-1.37%) |
Apr 24, 2002 | 27.25 | 27.37 | 27.01 | 27.08 | 1,946,648 | +0.00(+0.00%) |
Apr 23, 2002 | 27.24 | 27.38 | 27.07 | 27.08 | 3,264,885 | -0.22(-0.81%) |
Apr 22, 2002 | 27.37 | 27.62 | 27.26 | 27.30 | 2,736,996 | +0.01(+0.02%) |
Apr 19, 2002 | 27.17 | 27.65 | 27.13 | 27.30 | 25,710,454 | +0.21(+0.77%) |
Apr 18, 2002 | 27.25 | 27.59 | 26.85 | 27.09 | 5,574,514 | -0.52(-1.90%) |
Apr 17, 2002 | 26.56 | 27.74 | 26.56 | 27.61 | 8,185,857 | +1.35(+5.15%) |
Apr 16, 2002 | 26.03 | 26.34 | 26.01 | 26.26 | 2,183,529 | +0.27(+1.03%) |
Apr 15, 2002 | 26.37 | 26.43 | 25.76 | 25.99 | 2,096,390 | -0.38(-1.43%) |
Apr 12, 2002 | 26.08 | 26.40 | 25.99 | 26.37 | 2,291,338 | +0.20(+0.75%) |
Apr 11, 2002 | 26.38 | 26.43 | 25.99 | 26.17 | 2,885,846 | -0.20(-0.76%) |
Apr 10, 2002 | 26.40 | 26.47 | 26.20 | 26.38 | 3,137,448 | -0.10(-0.38%) |
Apr 09, 2002 | 26.09 | 26.56 | 26.03 | 26.48 | 4,464,310 | +0.46(+1.78%) |
Apr 08, 2002 | 25.55 | 26.03 | 25.54 | 26.01 | 2,304,126 | +0.17(+0.65%) |
Apr 05, 2002 | 25.72 | 26.05 | 25.72 | 25.84 | 2,298,773 | +0.16(+0.63%) |
Apr 04, 2002 | 25.55 | 25.96 | 25.55 | 25.68 | 3,148,006 | +0.30(+1.19%) |
Apr 03, 2002 | 25.42 | 25.62 | 25.22 | 25.38 | 3,461,320 | -0.03(-0.13%) |
Apr 02, 2002 | 25.36 | 25.66 | 25.29 | 25.41 | 2,840,492 | +0.05(+0.21%) |