Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.38 | 18.44 | 17.99 | 18.25 | 9,335,878 | -0.45(-2.40%) |
Mar 28, 2003 | 18.71 | 18.71 | 18.41 | 18.70 | 5,461,286 | -0.01(-0.06%) |
Mar 27, 2003 | 18.92 | 19.05 | 18.55 | 18.71 | 7,341,722 | -0.53(-2.75%) |
Mar 26, 2003 | 19.52 | 19.53 | 19.09 | 19.24 | 5,867,636 | -0.46(-2.36%) |
Mar 25, 2003 | 19.58 | 19.90 | 19.50 | 19.70 | 6,333,810 | -0.02(-0.08%) |
Mar 24, 2003 | 20.09 | 20.14 | 19.55 | 19.72 | 4,613,024 | -0.79(-3.87%) |
Mar 21, 2003 | 20.03 | 20.55 | 19.92 | 20.51 | 8,488,172 | +0.48(+2.40%) |
Mar 20, 2003 | 20.04 | 20.17 | 19.62 | 20.03 | 4,854,538 | -0.01(-0.03%) |
Mar 19, 2003 | 19.98 | 20.12 | 19.80 | 20.04 | 5,430,726 | +0.05(+0.27%) |
Mar 18, 2003 | 19.82 | 20.12 | 19.70 | 19.98 | 6,967,413 | +0.19(+0.95%) |
Mar 17, 2003 | 19.13 | 19.79 | 18.96 | 19.79 | 8,396,493 | +0.55(+2.86%) |
Mar 14, 2003 | 18.82 | 19.36 | 18.71 | 19.24 | 9,417,000 | +0.62(+3.33%) |
Mar 13, 2003 | 18.22 | 18.65 | 17.87 | 18.62 | 6,985,378 | +0.49(+2.68%) |
Mar 12, 2003 | 18.00 | 18.27 | 17.87 | 18.14 | 4,465,227 | -0.04(-0.21%) |
Mar 11, 2003 | 18.33 | 18.65 | 18.13 | 18.17 | 4,045,911 | -0.09(-0.50%) |
Mar 10, 2003 | 18.28 | 18.45 | 18.12 | 18.27 | 4,949,551 | -0.25(-1.37%) |
Mar 07, 2003 | 18.09 | 18.57 | 18.00 | 18.52 | 4,229,639 | +0.19(+1.03%) |
Mar 06, 2003 | 18.74 | 18.83 | 18.20 | 18.33 | 4,934,363 | -0.54(-2.86%) |
Mar 05, 2003 | 18.81 | 18.92 | 18.62 | 18.87 | 3,777,171 | +0.04(+0.20%) |
Mar 04, 2003 | 19.10 | 19.10 | 18.70 | 18.83 | 3,763,651 | -0.15(-0.77%) |
Mar 03, 2003 | 19.14 | 19.30 | 18.84 | 18.98 | 3,085,597 | +0.06(+0.34%) |
Feb 28, 2003 | 19.09 | 19.45 | 18.90 | 18.91 | 5,535,184 | -0.22(-1.16%) |
Feb 27, 2003 | 19.01 | 19.19 | 18.90 | 19.14 | 3,573,996 | +0.27(+1.43%) |
Feb 26, 2003 | 18.94 | 19.22 | 18.83 | 18.87 | 4,238,900 | +0.01(+0.06%) |
Feb 25, 2003 | 18.52 | 18.90 | 18.22 | 18.85 | 3,670,861 | +0.10(+0.55%) |
Feb 24, 2003 | 19.17 | 19.17 | 18.63 | 18.75 | 3,506,209 | -0.47(-2.44%) |
Feb 21, 2003 | 18.84 | 19.28 | 18.55 | 19.22 | 4,204,821 | +0.50(+2.68%) |
Feb 20, 2003 | 19.15 | 19.15 | 18.65 | 18.72 | 4,361,324 | -0.27(-1.42%) |
Feb 19, 2003 | 19.41 | 19.49 | 18.87 | 18.99 | 4,261,310 | -0.51(-2.60%) |
Feb 18, 2003 | 19.18 | 19.62 | 19.18 | 19.50 | 2,987,992 | +0.32(+1.66%) |
Feb 14, 2003 | 19.08 | 19.42 | 18.75 | 19.18 | 3,933,859 | +0.07(+0.37%) |
Feb 13, 2003 | 19.30 | 19.36 | 18.93 | 19.11 | 3,647,154 | -0.19(-1.01%) |
Feb 12, 2003 | 18.94 | 19.44 | 18.72 | 19.30 | 5,647,236 | +0.42(+2.23%) |
Feb 11, 2003 | 19.19 | 19.22 | 18.67 | 18.88 | 3,629,744 | -0.19(-1.02%) |
Feb 10, 2003 | 18.90 | 19.21 | 18.74 | 19.08 | 3,089,672 | +0.10(+0.51%) |
Feb 07, 2003 | 19.25 | 19.57 | 18.82 | 18.98 | 4,408,367 | -0.20(-1.04%) |
Feb 06, 2003 | 19.33 | 19.55 | 19.07 | 19.18 | 4,232,418 | -0.21(-1.06%) |
Feb 05, 2003 | 19.49 | 19.94 | 19.35 | 19.38 | 3,357,300 | -0.01(-0.03%) |
Feb 04, 2003 | 19.14 | 19.51 | 19.01 | 19.39 | 5,846,893 | +0.19(+1.01%) |
Feb 03, 2003 | 19.25 | 19.49 | 19.09 | 19.19 | 4,640,806 | -0.08(-0.42%) |
Jan 31, 2003 | 19.03 | 19.59 | 19.03 | 19.28 | 6,736,827 | +0.16(+0.85%) |
Jan 30, 2003 | 19.38 | 19.57 | 19.11 | 19.11 | 5,060,491 | -0.37(-1.88%) |
Jan 29, 2003 | 19.15 | 19.73 | 18.77 | 19.48 | 5,087,162 | +0.34(+1.78%) |
Jan 28, 2003 | 19.32 | 19.49 | 19.02 | 19.14 | 6,059,514 | +0.15(+0.77%) |
Jan 27, 2003 | 19.46 | 19.56 | 18.99 | 18.99 | 3,818,844 | -0.55(-2.79%) |
Jan 24, 2003 | 19.91 | 20.00 | 19.52 | 19.54 | 4,152,407 | -0.49(-2.43%) |
Jan 23, 2003 | 19.78 | 20.12 | 19.71 | 20.03 | 3,505,839 | +0.38(+1.95%) |
Jan 22, 2003 | 20.08 | 20.11 | 19.53 | 19.64 | 4,793,604 | -0.43(-2.15%) |
Jan 21, 2003 | 20.68 | 20.71 | 19.94 | 20.07 | 4,827,682 | -0.50(-2.44%) |
Jan 17, 2003 | 20.68 | 20.70 | 20.43 | 20.58 | 4,408,738 | -0.16(-0.76%) |
Jan 16, 2003 | 20.46 | 20.87 | 20.46 | 20.73 | 6,953,152 | +0.26(+1.29%) |
Jan 15, 2003 | 20.52 | 20.63 | 20.40 | 20.47 | 4,944,550 | -0.17(-0.84%) |
Jan 14, 2003 | 20.48 | 20.65 | 20.27 | 20.64 | 5,419,984 | +0.16(+0.79%) |
Jan 13, 2003 | 20.33 | 20.57 | 20.10 | 20.48 | 7,621,389 | +0.15(+0.74%) |
Jan 10, 2003 | 19.55 | 20.33 | 19.48 | 20.33 | 8,500,952 | +0.60(+3.04%) |
Jan 09, 2003 | 19.26 | 19.79 | 19.18 | 19.73 | 4,938,623 | +0.60(+3.13%) |
Jan 08, 2003 | 19.41 | 19.43 | 19.06 | 19.13 | 4,510,047 | -0.46(-2.34%) |
Jan 07, 2003 | 19.45 | 19.68 | 19.31 | 19.59 | 4,957,700 | +0.10(+0.53%) |
Jan 06, 2003 | 18.98 | 19.67 | 18.98 | 19.49 | 5,149,948 | +0.47(+2.47%) |
Jan 03, 2003 | 19.09 | 19.18 | 18.84 | 19.02 | 4,183,522 | -0.17(-0.87%) |
Jan 02, 2003 | 18.90 | 19.30 | 18.65 | 19.18 | 5,561,299 | +0.30(+1.60%) |
Dec 31, 2002 | 18.68 | 18.96 | 18.50 | 18.88 | 3,889,964 | -0.08(-0.40%) |
Dec 30, 2002 | 18.74 | 19.01 | 18.50 | 18.96 | 2,733,884 | +0.29(+1.56%) |
Dec 27, 2002 | 19.03 | 19.06 | 18.66 | 18.67 | 2,259,376 | -0.31(-1.62%) |
Dec 26, 2002 | 18.95 | 19.18 | 18.89 | 18.97 | 2,651,651 | +0.11(+0.60%) |
Dec 24, 2002 | 18.94 | 18.98 | 18.81 | 18.86 | 1,289,246 | -0.14(-0.71%) |
Dec 23, 2002 | 18.85 | 19.21 | 18.79 | 18.99 | 3,438,237 | -0.08(-0.42%) |
Dec 20, 2002 | 18.60 | 19.11 | 18.58 | 19.08 | 8,555,959 | +0.22(+1.17%) |
Dec 19, 2002 | 18.87 | 19.18 | 18.81 | 18.85 | 4,948,254 | -0.18(-0.94%) |
Dec 18, 2002 | 18.88 | 19.16 | 18.83 | 19.03 | 4,698,776 | +0.16(+0.86%) |
Dec 17, 2002 | 19.03 | 19.22 | 18.87 | 18.87 | 5,731,507 | -0.08(-0.43%) |
Dec 16, 2002 | 18.71 | 19.03 | 18.65 | 18.95 | 9,821,313 | +0.47(+2.54%) |
Dec 13, 2002 | 18.47 | 18.77 | 18.44 | 18.48 | 6,642,740 | -0.29(-1.52%) |
Dec 12, 2002 | 19.50 | 19.50 | 18.74 | 18.77 | 9,914,659 | -0.72(-3.71%) |
Dec 11, 2002 | 19.36 | 19.61 | 19.17 | 19.49 | 7,874,016 | +0.03(+0.14%) |
Dec 10, 2002 | 19.60 | 19.78 | 19.32 | 19.46 | 5,704,652 | -0.08(-0.41%) |
Dec 09, 2002 | 20.11 | 20.11 | 19.52 | 19.55 | 3,929,044 | -0.63(-3.10%) |
Dec 06, 2002 | 20.06 | 20.19 | 19.66 | 20.17 | 2,900,573 | +0.11(+0.54%) |
Dec 05, 2002 | 20.37 | 20.37 | 19.98 | 20.06 | 2,347,536 | -0.17(-0.85%) |
Dec 04, 2002 | 20.31 | 20.48 | 20.04 | 20.24 | 4,596,355 | -0.38(-1.86%) |
Dec 03, 2002 | 20.67 | 20.76 | 20.49 | 20.62 | 3,956,640 | -0.11(-0.52%) |
Dec 02, 2002 | 21.35 | 21.40 | 20.36 | 20.73 | 6,407,894 | -0.46(-2.19%) |
Nov 29, 2002 | 21.13 | 21.38 | 20.99 | 21.19 | 3,326,741 | +0.20(+0.95%) |
Nov 27, 2002 | 20.44 | 21.06 | 20.33 | 20.99 | 4,211,304 | +0.83(+4.10%) |
Nov 26, 2002 | 19.98 | 20.44 | 19.84 | 20.17 | 4,468,560 | -0.05(-0.27%) |
Nov 25, 2002 | 19.79 | 20.32 | 19.75 | 20.22 | 3,263,584 | +0.26(+1.30%) |
Nov 22, 2002 | 20.25 | 20.57 | 19.92 | 19.96 | 5,862,080 | -0.24(-1.18%) |
Nov 21, 2002 | 19.49 | 20.27 | 19.44 | 20.20 | 6,289,545 | +0.89(+4.61%) |
Nov 20, 2002 | 19.30 | 19.60 | 19.11 | 19.31 | 6,032,103 | +0.16(+0.82%) |
Nov 19, 2002 | 18.84 | 19.48 | 18.84 | 19.15 | 2,713,511 | +0.15(+0.77%) |
Nov 18, 2002 | 19.46 | 19.57 | 18.98 | 19.01 | 3,064,298 | -0.29(-1.48%) |
Nov 15, 2002 | 19.18 | 19.41 | 18.96 | 19.29 | 3,902,373 | +0.11(+0.59%) |
Nov 14, 2002 | 18.97 | 19.25 | 18.78 | 19.18 | 3,673,824 | +0.67(+3.65%) |
Nov 13, 2002 | 18.48 | 18.87 | 18.16 | 18.50 | 5,276,631 | +0.03(+0.15%) |
Nov 12, 2002 | 18.29 | 18.74 | 18.29 | 18.48 | 5,151,429 | +0.19(+1.06%) |
Nov 11, 2002 | 18.72 | 18.80 | 18.25 | 18.28 | 3,399,528 | -0.54(-2.87%) |
Nov 08, 2002 | 19.09 | 19.35 | 18.72 | 18.82 | 4,942,327 | -0.51(-2.63%) |
Nov 07, 2002 | 19.65 | 19.72 | 19.25 | 19.33 | 2,888,905 | -0.48(-2.43%) |
Nov 06, 2002 | 19.25 | 19.92 | 19.09 | 19.81 | 4,458,559 | +0.50(+2.57%) |
Nov 05, 2002 | 19.25 | 19.44 | 19.15 | 19.31 | 2,947,431 | +0.12(+0.62%) |
Nov 04, 2002 | 19.28 | 19.60 | 19.10 | 19.19 | 5,563,151 | +0.19(+1.02%) |
Nov 01, 2002 | 18.63 | 19.16 | 18.60 | 19.00 | 5,727,432 | +0.14(+0.74%) |
Oct 31, 2002 | 19.04 | 19.23 | 18.78 | 18.86 | 4,431,148 | -0.30(-1.58%) |
Oct 30, 2002 | 19.38 | 19.44 | 18.95 | 19.16 | 4,710,630 | -0.22(-1.11%) |
Oct 29, 2002 | 19.38 | 19.49 | 18.92 | 19.38 | 4,391,143 | -0.12(-0.64%) |
Oct 28, 2002 | 19.80 | 19.90 | 19.38 | 19.50 | 4,709,148 | -0.21(-1.04%) |
Oct 25, 2002 | 19.55 | 19.85 | 19.37 | 19.71 | 6,193,421 | -0.18(-0.92%) |
Oct 24, 2002 | 19.98 | 20.18 | 19.72 | 19.89 | 7,586,940 | -0.49(-2.39%) |
Oct 23, 2002 | 20.57 | 20.79 | 19.98 | 20.38 | 6,331,958 | -0.19(-0.94%) |
Oct 22, 2002 | 20.71 | 20.71 | 20.20 | 20.57 | 4,609,505 | -0.38(-1.80%) |
Oct 21, 2002 | 20.17 | 21.00 | 19.98 | 20.95 | 5,409,797 | +0.54(+2.65%) |
Oct 18, 2002 | 20.23 | 20.61 | 19.92 | 20.41 | 5,322,378 | +0.19(+0.93%) |
Oct 17, 2002 | 20.63 | 20.65 | 19.91 | 20.22 | 5,699,095 | +0.29(+1.46%) |
Oct 16, 2002 | 19.72 | 20.38 | 19.71 | 19.93 | 4,963,997 | -0.10(-0.51%) |
Oct 15, 2002 | 19.19 | 20.18 | 19.19 | 20.03 | 6,885,550 | +1.18(+6.27%) |
Oct 14, 2002 | 18.47 | 18.89 | 18.39 | 18.85 | 4,197,783 | +0.23(+1.22%) |
Oct 11, 2002 | 17.76 | 18.87 | 17.74 | 18.62 | 6,712,009 | +0.86(+4.86%) |
Oct 10, 2002 | 17.01 | 17.81 | 16.93 | 17.76 | 6,039,326 | +0.78(+4.58%) |
Oct 09, 2002 | 17.90 | 17.90 | 16.93 | 16.98 | 6,636,443 | -0.91(-5.10%) |
Oct 08, 2002 | 17.82 | 18.21 | 17.14 | 17.89 | 5,915,235 | +0.32(+1.84%) |
Oct 07, 2002 | 18.22 | 18.47 | 17.49 | 17.57 | 6,025,806 | -0.66(-3.61%) |
Oct 04, 2002 | 18.47 | 18.68 | 18.05 | 18.23 | 3,830,697 | -0.24(-1.32%) |
Oct 03, 2002 | 18.33 | 18.90 | 18.33 | 18.47 | 6,064,144 | +0.22(+1.18%) |
Oct 02, 2002 | 18.60 | 18.67 | 18.09 | 18.25 | 4,735,633 | -0.49(-2.62%) |
Oct 01, 2002 | 18.30 | 18.78 | 17.84 | 18.75 | 5,021,042 | +0.72(+3.98%) |
Sep 30, 2002 | 18.33 | 18.33 | 17.61 | 18.03 | 4,946,587 | -0.38(-2.05%) |
Sep 27, 2002 | 18.47 | 18.83 | 18.23 | 18.41 | 7,960,509 | -0.29(-1.53%) |
Sep 26, 2002 | 18.30 | 18.76 | 18.20 | 18.69 | 6,198,792 | +0.70(+3.87%) |
Sep 25, 2002 | 17.95 | 18.20 | 17.71 | 18.00 | 6,871,104 | +0.75(+4.35%) |
Sep 24, 2002 | 18.44 | 17.93 | 17.14 | 17.25 | 13,967,794 | -1.19(-6.47%) |
Sep 23, 2002 | 18.60 | 18.76 | 18.25 | 18.44 | 7,578,606 | +0.10(+0.56%) |
Sep 20, 2002 | 17.82 | 18.47 | 17.58 | 18.34 | 10,619,383 | +0.50(+2.78%) |
Sep 19, 2002 | 17.87 | 18.29 | 17.79 | 17.84 | 9,278,093 | -0.28(-1.52%) |
Sep 18, 2002 | 18.47 | 18.57 | 18.06 | 18.11 | 9,839,094 | -0.60(-3.20%) |
Sep 17, 2002 | 19.44 | 19.52 | 18.71 | 18.71 | 11,599,514 | -0.62(-3.21%) |
Sep 16, 2002 | 19.71 | 19.96 | 19.28 | 19.33 | 4,873,059 | -0.66(-3.32%) |
Sep 13, 2002 | 20.16 | 20.18 | 19.69 | 20.00 | 6,328,809 | -0.16(-0.78%) |
Sep 12, 2002 | 19.92 | 20.52 | 19.78 | 20.16 | 7,920,318 | +0.23(+1.17%) |
Sep 11, 2002 | 19.98 | 20.11 | 19.76 | 19.92 | 3,242,100 | +0.17(+0.87%) |
Sep 10, 2002 | 19.76 | 19.95 | 19.49 | 19.75 | 2,802,597 | +0.01(+0.05%) |
Sep 09, 2002 | 19.31 | 19.80 | 19.03 | 19.74 | 3,946,083 | +0.38(+1.98%) |
Sep 06, 2002 | 19.76 | 19.97 | 19.33 | 19.36 | 6,472,532 | -0.05(-0.28%) |
Sep 05, 2002 | 19.55 | 19.91 | 19.36 | 19.41 | 6,107,113 | -0.66(-3.28%) |
Sep 04, 2002 | 20.25 | 20.36 | 19.77 | 20.07 | 4,633,768 | -0.02(-0.08%) |
Sep 03, 2002 | 19.60 | 20.51 | 19.60 | 20.09 | 6,490,868 | -0.24(-1.20%) |
Aug 30, 2002 | 20.25 | 20.78 | 20.15 | 20.33 | 3,930,340 | +0.19(+0.94%) |
Aug 29, 2002 | 19.87 | 20.26 | 19.84 | 20.14 | 5,792,812 | +0.05(+0.27%) |
Aug 28, 2002 | 20.31 | 20.45 | 19.98 | 20.09 | 4,540,792 | -0.25(-1.25%) |
Aug 27, 2002 | 21.22 | 21.25 | 20.29 | 20.34 | 6,993,713 | -0.39(-1.88%) |
Aug 26, 2002 | 20.60 | 20.84 | 20.35 | 20.73 | 2,802,226 | +0.26(+1.27%) |
Aug 23, 2002 | 20.57 | 20.76 | 20.37 | 20.47 | 2,909,833 | -0.37(-1.76%) |
Aug 22, 2002 | 20.54 | 20.94 | 20.49 | 20.84 | 3,488,614 | +0.40(+1.95%) |
Aug 21, 2002 | 20.47 | 20.67 | 20.14 | 20.44 | 6,788,130 | -0.03(-0.13%) |
Aug 20, 2002 | 20.68 | 20.78 | 20.46 | 20.46 | 7,121,693 | +0.17(+0.82%) |
Aug 16, 2002 | 21.18 | 21.18 | 19.98 | 20.30 | 10,534,372 | -0.89(-4.20%) |
Aug 15, 2002 | 21.32 | 21.46 | 20.83 | 21.19 | 6,908,887 | -0.12(-0.56%) |
Aug 14, 2002 | 20.92 | 21.33 | 20.33 | 21.31 | 10,363,608 | +0.04(+0.18%) |
Aug 13, 2002 | 21.60 | 21.85 | 21.25 | 21.27 | 4,702,110 | -0.46(-2.14%) |
Aug 12, 2002 | 21.60 | 21.83 | 21.33 | 21.73 | 4,099,807 | +0.94(+4.55%) |
Aug 07, 2002 | 20.57 | 20.82 | 20.26 | 20.79 | 4,815,459 | +0.40(+1.99%) |
Aug 06, 2002 | 20.24 | 20.68 | 19.98 | 20.38 | 3,609,556 | +0.52(+2.61%) |
Aug 05, 2002 | 20.36 | 20.57 | 19.83 | 19.86 | 4,506,343 | -0.44(-2.15%) |
Aug 02, 2002 | 21.22 | 21.25 | 20.19 | 20.30 | 5,209,771 | -1.04(-4.86%) |
Aug 01, 2002 | 21.50 | 21.63 | 21.06 | 21.34 | 4,979,369 | -0.16(-0.75%) |
Jul 31, 2002 | 21.48 | 21.55 | 21.00 | 21.50 | 5,079,938 | +0.02(+0.10%) |
Jul 30, 2002 | 21.87 | 21.87 | 21.13 | 21.48 | 5,530,369 | -0.39(-1.78%) |
Jul 29, 2002 | 21.06 | 21.98 | 21.06 | 21.87 | 6,447,158 | +1.00(+4.79%) |
Jul 26, 2002 | 20.79 | 21.05 | 20.53 | 20.87 | 4,815,088 | -0.05(-0.26%) |
Jul 25, 2002 | 20.57 | 21.29 | 20.27 | 20.92 | 7,452,848 | +0.05(+0.26%) |
Jul 24, 2002 | 19.17 | 21.07 | 19.12 | 20.87 | 7,538,045 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.11 | 19.44 | 19.60 | 5,615,380 | -0.15(-0.77%) |
Jul 22, 2002 | 20.41 | 20.50 | 19.48 | 19.76 | 7,274,306 | -0.67(-3.28%) |
Jul 19, 2002 | 21.08 | 21.43 | 20.33 | 20.43 | 8,093,860 | -1.28(-5.90%) |
Jul 17, 2002 | 22.00 | 22.01 | 21.38 | 21.71 | 5,721,320 | -0.40(-1.83%) |
Jul 12, 2002 | 22.38 | 22.54 | 22.00 | 22.11 | 5,317,748 | -0.27(-1.21%) |
Jul 11, 2002 | 22.48 | 22.48 | 21.86 | 22.38 | 8,610,966 | -0.10(-0.46%) |
Jul 10, 2002 | 23.18 | 23.27 | 22.47 | 22.48 | 5,184,212 | -0.52(-2.25%) |
Jul 09, 2002 | 23.48 | 23.48 | 23.00 | 23.00 | 3,261,917 | -0.48(-2.02%) |
Jul 08, 2002 | 23.70 | 23.81 | 23.30 | 23.48 | 3,395,824 | -0.23(-0.96%) |
Jul 05, 2002 | 23.16 | 23.73 | 23.09 | 23.70 | 2,254,375 | +0.62(+2.69%) |
Jul 04, 2002 | 22.89 | 23.12 | 22.59 | 23.08 | 5,137,168 | +0.00(+0.00%) |
Jul 03, 2002 | 22.89 | 23.12 | 22.59 | 23.08 | 5,135,316 | +0.19(+0.83%) |
Jul 02, 2002 | 23.14 | 23.32 | 22.76 | 22.89 | 3,829,956 | -0.24(-1.05%) |
Jul 01, 2002 | 23.52 | 23.70 | 23.14 | 23.14 | 3,779,024 | -0.39(-1.68%) |
Jun 28, 2002 | 22.94 | 23.70 | 22.84 | 23.53 | 6,753,681 | +0.68(+2.98%) |
Jun 27, 2002 | 23.21 | 23.26 | 22.47 | 22.85 | 6,842,582 | -0.10(-0.42%) |
Jun 26, 2002 | 23.29 | 23.38 | 22.76 | 22.95 | 7,715,476 | -0.38(-1.62%) |
Jun 25, 2002 | 23.78 | 23.90 | 23.32 | 23.32 | 8,053,855 | +0.11(+0.47%) |
Jun 21, 2002 | 23.39 | 23.59 | 23.13 | 23.22 | 7,035,200 | -0.17(-0.72%) |
Jun 20, 2002 | 23.50 | 23.68 | 23.29 | 23.38 | 3,644,746 | -0.03(-0.12%) |
Jun 19, 2002 | 23.38 | 23.76 | 23.38 | 23.41 | 3,804,953 | -0.29(-1.21%) |
Jun 18, 2002 | 23.46 | 23.74 | 23.24 | 23.70 | 3,161,719 | +0.31(+1.34%) |
Jun 17, 2002 | 23.08 | 23.52 | 22.95 | 23.38 | 4,409,664 | +0.55(+2.41%) |
Jun 14, 2002 | 22.68 | 22.90 | 22.41 | 22.83 | 3,666,972 | -0.54(-2.31%) |
Jun 12, 2002 | 22.95 | 23.42 | 22.95 | 23.37 | 4,224,083 | +0.15(+0.65%) |
Jun 11, 2002 | 23.46 | 23.76 | 23.14 | 23.22 | 3,455,647 | -0.17(-0.74%) |
Jun 10, 2002 | 23.16 | 23.57 | 23.10 | 23.40 | 4,370,399 | +0.28(+1.21%) |
Jun 07, 2002 | 23.11 | 23.30 | 22.97 | 23.11 | 5,885,972 | -0.08(-0.33%) |
Jun 06, 2002 | 23.49 | 23.49 | 23.01 | 23.19 | 2,728,513 | -0.22(-0.92%) |
Jun 05, 2002 | 23.15 | 23.43 | 23.15 | 23.41 | 3,104,674 | +0.13(+0.58%) |
May 31, 2002 | 23.23 | 23.64 | 23.22 | 23.27 | 4,308,539 | -0.24(-1.03%) |
May 28, 2002 | 23.83 | 23.83 | 23.32 | 23.51 | 2,437,548 | -0.18(-0.77%) |
May 27, 2002 | 23.92 | 24.03 | 23.61 | 23.70 | 1,835,060 | +0.00(+0.00%) |
May 24, 2002 | 23.92 | 24.03 | 23.61 | 23.70 | 1,800,055 | -0.22(-0.93%) |
May 23, 2002 | 23.65 | 23.98 | 23.47 | 23.92 | 4,139,257 | +0.30(+1.26%) |
May 22, 2002 | 23.62 | 23.78 | 23.42 | 23.62 | 3,197,094 | -0.02(-0.07%) |
May 21, 2002 | 23.86 | 23.99 | 23.51 | 23.64 | 3,373,784 | -0.13(-0.55%) |
May 20, 2002 | 24.00 | 24.00 | 23.66 | 23.77 | 3,268,955 | -0.18(-0.74%) |
May 17, 2002 | 23.89 | 24.02 | 23.61 | 23.95 | 3,286,180 | +0.01(+0.05%) |
May 16, 2002 | 24.40 | 24.40 | 23.81 | 23.93 | 3,750,872 | -0.36(-1.47%) |
May 15, 2002 | 23.89 | 24.30 | 23.70 | 24.29 | 6,690,154 | +0.41(+1.72%) |
May 14, 2002 | 23.49 | 24.04 | 23.49 | 23.88 | 5,209,956 | +0.40(+1.72%) |
May 13, 2002 | 23.08 | 23.49 | 23.02 | 23.48 | 2,419,953 | +0.36(+1.57%) |
May 10, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 2,579,604 | -0.13(-0.56%) |
May 09, 2002 | 23.38 | 23.59 | 23.15 | 23.24 | 3,110,230 | -0.24(-1.03%) |
May 08, 2002 | 23.46 | 23.59 | 23.22 | 23.49 | 4,322,800 | +0.28(+1.19%) |
May 07, 2002 | 23.03 | 23.48 | 22.97 | 23.21 | 6,924,444 | +0.26(+1.15%) |
May 06, 2002 | 23.27 | 23.41 | 22.90 | 22.95 | 6,428,637 | +0.00(+0.00%) |
May 03, 2002 | 22.76 | 23.05 | 22.61 | 22.95 | 4,327,060 | +0.08(+0.35%) |
May 02, 2002 | 22.46 | 22.93 | 22.35 | 22.87 | 5,357,568 | +0.40(+1.80%) |
May 01, 2002 | 22.65 | 22.65 | 22.02 | 22.46 | 8,375,935 | +0.09(+0.41%) |
Apr 30, 2002 | 21.57 | 22.41 | 21.24 | 22.37 | 8,206,653 | +1.23(+5.82%) |
Apr 29, 2002 | 21.90 | 21.90 | 21.13 | 21.14 | 6,786,833 | -0.65(-2.97%) |
Apr 26, 2002 | 22.25 | 22.27 | 21.79 | 21.79 | 4,987,333 | -0.08(-0.37%) |
Apr 25, 2002 | 21.60 | 21.99 | 21.55 | 21.87 | 6,487,534 | +0.32(+1.50%) |
Apr 24, 2002 | 21.98 | 22.22 | 21.48 | 21.54 | 6,590,881 | -0.31(-1.41%) |
Apr 23, 2002 | 22.06 | 22.21 | 21.82 | 21.85 | 7,591,571 | -0.23(-1.05%) |
Apr 22, 2002 | 22.81 | 22.81 | 22.07 | 22.08 | 6,626,627 | -0.69(-3.01%) |
Apr 19, 2002 | 22.84 | 23.03 | 22.49 | 22.77 | 6,731,456 | +0.45(+2.03%) |
Apr 18, 2002 | 22.78 | 22.91 | 22.16 | 22.32 | 5,167,728 | -0.26(-1.15%) |
Apr 17, 2002 | 22.64 | 22.84 | 22.41 | 22.57 | 3,908,115 | +0.07(+0.31%) |
Apr 16, 2002 | 22.16 | 22.60 | 22.06 | 22.50 | 6,470,495 | +0.69(+3.17%) |
Apr 15, 2002 | 22.08 | 22.35 | 21.62 | 21.81 | 6,140,636 | -0.26(-1.20%) |
Apr 12, 2002 | 22.21 | 22.21 | 21.89 | 22.08 | 6,211,386 | -0.13(-0.58%) |
Apr 11, 2002 | 22.38 | 22.64 | 22.17 | 22.21 | 5,077,160 | -0.28(-1.22%) |
Apr 10, 2002 | 22.21 | 22.54 | 22.14 | 22.48 | 4,941,401 | +0.41(+1.83%) |
Apr 09, 2002 | 22.30 | 22.35 | 22.00 | 22.08 | 6,138,599 | -0.28(-1.23%) |
Apr 08, 2002 | 22.05 | 22.41 | 22.03 | 22.35 | 4,915,472 | -0.07(-0.31%) |
Apr 05, 2002 | 22.30 | 22.54 | 22.27 | 22.42 | 4,842,129 | +0.04(+0.17%) |
Apr 04, 2002 | 22.30 | 22.51 | 22.10 | 22.39 | 6,052,291 | -0.06(-0.29%) |
Apr 03, 2002 | 22.65 | 23.08 | 22.32 | 22.45 | 5,382,571 | -0.32(-1.42%) |
Apr 02, 2002 | 22.76 | 22.87 | 22.54 | 22.77 | 3,893,298 | -0.12(-0.54%) |