Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.40 | 20.45 | 20.22 | 20.28 | 5,204,578 | -0.12(-0.57%) |
Apr 29, 2003 | 20.31 | 20.48 | 20.23 | 20.40 | 5,510,730 | +0.03(+0.16%) |
Apr 28, 2003 | 20.12 | 20.45 | 20.06 | 20.36 | 3,453,650 | +0.26(+1.29%) |
Apr 25, 2003 | 20.27 | 20.30 | 20.03 | 20.11 | 4,213,391 | -0.18(-0.91%) |
Apr 24, 2003 | 20.33 | 20.40 | 20.25 | 20.29 | 5,323,261 | -0.08(-0.38%) |
Apr 23, 2003 | 20.24 | 20.38 | 20.08 | 20.37 | 5,820,264 | +0.04(+0.21%) |
Apr 22, 2003 | 20.08 | 20.39 | 19.98 | 20.33 | 8,746,748 | +0.35(+1.74%) |
Apr 21, 2003 | 19.86 | 20.03 | 19.85 | 19.98 | 4,563,238 | +0.20(+1.02%) |
Apr 17, 2003 | 19.90 | 19.90 | 19.46 | 19.78 | 11,531,995 | -0.21(-1.06%) |
Apr 16, 2003 | 20.22 | 20.29 | 19.87 | 19.99 | 6,589,590 | -0.30(-1.47%) |
Apr 15, 2003 | 20.08 | 20.44 | 20.04 | 20.29 | 7,277,163 | +0.20(+1.01%) |
Apr 14, 2003 | 19.70 | 20.11 | 19.70 | 20.08 | 3,373,024 | +0.39(+1.98%) |
Apr 11, 2003 | 19.86 | 20.07 | 19.69 | 19.69 | 2,884,196 | -0.06(-0.29%) |
Apr 10, 2003 | 19.70 | 19.85 | 19.53 | 19.75 | 5,280,129 | +0.06(+0.32%) |
Apr 09, 2003 | 19.69 | 19.94 | 19.60 | 19.69 | 5,110,139 | +0.12(+0.62%) |
Apr 08, 2003 | 19.44 | 19.69 | 19.42 | 19.57 | 3,172,306 | +0.09(+0.47%) |
Apr 07, 2003 | 19.78 | 19.85 | 19.45 | 19.47 | 6,096,816 | +0.13(+0.70%) |
Apr 04, 2003 | 19.58 | 19.60 | 19.26 | 19.34 | 3,833,379 | -0.01(-0.04%) |
Apr 03, 2003 | 19.67 | 19.67 | 19.28 | 19.35 | 4,708,139 | -0.34(-1.73%) |
Apr 02, 2003 | 19.62 | 19.79 | 19.53 | 19.69 | 5,200,068 | +0.18(+0.91%) |
Apr 01, 2003 | 19.33 | 19.68 | 19.16 | 19.51 | 5,973,622 | +0.20(+1.03%) |
Mar 31, 2003 | 19.16 | 19.62 | 19.04 | 19.31 | 28,190 | +0.03(+0.17%) |
Mar 28, 2003 | 19.18 | 19.35 | 19.03 | 19.28 | 56,381 | +0.10(+0.50%) |
Mar 27, 2003 | 18.98 | 19.38 | 18.76 | 19.18 | 3,340,323 | +0.10(+0.54%) |
Mar 26, 2003 | 18.98 | 19.18 | 18.94 | 19.08 | 3,759,238 | -0.00(-0.02%) |
Mar 25, 2003 | 19.16 | 19.19 | 18.94 | 19.08 | 5,951,633 | -0.11(-0.57%) |
Mar 24, 2003 | 19.53 | 19.53 | 19.05 | 19.19 | 4,776,642 | -0.58(-2.94%) |
Mar 21, 2003 | 19.51 | 19.78 | 19.37 | 19.78 | 4,818,929 | +0.41(+2.13%) |
Mar 20, 2003 | 19.23 | 19.43 | 19.07 | 19.36 | 5,663,806 | +0.06(+0.31%) |
Mar 19, 2003 | 19.05 | 19.30 | 19.00 | 19.30 | 4,945,223 | +0.34(+1.81%) |
Mar 18, 2003 | 19.03 | 19.14 | 18.87 | 18.96 | 5,743,304 | -0.11(-0.56%) |
Mar 17, 2003 | 18.41 | 19.12 | 18.41 | 19.07 | 5,986,308 | +0.55(+2.97%) |
Mar 14, 2003 | 18.45 | 18.67 | 18.33 | 18.52 | 4,542,659 | +0.07(+0.37%) |
Mar 13, 2003 | 18.27 | 18.48 | 18.08 | 18.45 | 5,616,727 | +0.32(+1.78%) |
Mar 12, 2003 | 17.59 | 18.13 | 17.58 | 18.13 | 6,835,132 | +0.44(+2.51%) |
Mar 11, 2003 | 17.33 | 17.85 | 17.33 | 17.68 | 5,099,709 | +0.27(+1.53%) |
Mar 10, 2003 | 17.52 | 17.55 | 17.37 | 17.42 | 3,937,685 | -0.20(-1.11%) |
Mar 07, 2003 | 17.38 | 17.63 | 17.29 | 17.61 | 6,316,986 | +0.00(+0.00%) |
Mar 06, 2003 | 17.79 | 17.79 | 17.50 | 17.61 | 3,128,892 | -0.18(-1.00%) |
Mar 05, 2003 | 17.62 | 17.79 | 17.52 | 17.79 | 4,040,018 | +0.15(+0.84%) |
Mar 04, 2003 | 17.79 | 17.82 | 17.56 | 17.64 | 3,889,761 | -0.11(-0.64%) |
Mar 03, 2003 | 17.95 | 17.97 | 17.69 | 17.75 | 2,929,865 | -0.09(-0.52%) |
Feb 28, 2003 | 18.09 | 18.13 | 17.75 | 17.85 | 3,895,963 | -0.17(-0.94%) |
Feb 27, 2003 | 18.08 | 18.23 | 17.89 | 18.02 | 3,208,390 | -0.01(-0.04%) |
Feb 26, 2003 | 18.08 | 18.12 | 17.93 | 18.02 | 3,369,923 | -0.06(-0.31%) |
Feb 25, 2003 | 17.87 | 18.09 | 17.70 | 18.08 | 4,115,005 | +0.21(+1.19%) |
Feb 24, 2003 | 18.09 | 18.10 | 17.85 | 17.87 | 2,823,868 | -0.22(-1.23%) |
Feb 21, 2003 | 17.91 | 18.22 | 17.84 | 18.09 | 3,732,738 | +0.33(+1.86%) |
Feb 20, 2003 | 17.88 | 17.97 | 17.71 | 17.76 | 3,904,702 | -0.15(-0.85%) |
Feb 19, 2003 | 18.00 | 18.11 | 17.81 | 17.91 | 2,956,365 | -0.15(-0.82%) |
Feb 18, 2003 | 18.02 | 18.14 | 17.96 | 18.06 | 3,643,374 | +0.07(+0.37%) |
Feb 14, 2003 | 17.87 | 18.00 | 17.61 | 18.00 | 3,328,765 | +0.12(+0.69%) |
Feb 13, 2003 | 17.80 | 17.98 | 17.47 | 17.87 | 3,828,869 | +0.07(+0.42%) |
Feb 12, 2003 | 17.95 | 17.98 | 17.74 | 17.80 | 3,938,249 | -0.16(-0.87%) |
Feb 11, 2003 | 18.36 | 18.40 | 17.87 | 17.95 | 4,131,920 | -0.32(-1.73%) |
Feb 10, 2003 | 18.30 | 18.41 | 18.06 | 18.27 | 3,982,790 | +0.11(+0.59%) |
Feb 07, 2003 | 18.30 | 18.37 | 18.12 | 18.16 | 3,921,053 | -0.08(-0.43%) |
Feb 06, 2003 | 18.26 | 18.26 | 18.09 | 18.24 | 4,169,413 | -0.03(-0.16%) |
Feb 05, 2003 | 18.43 | 18.53 | 18.24 | 18.27 | 5,794,047 | -0.24(-1.32%) |
Feb 04, 2003 | 18.14 | 18.54 | 17.95 | 18.51 | 10,437,066 | +0.51(+2.84%) |
Feb 03, 2003 | 18.18 | 18.22 | 17.90 | 18.00 | 5,052,630 | -0.06(-0.31%) |
Jan 31, 2003 | 17.58 | 18.14 | 17.58 | 18.06 | 5,569,649 | +0.46(+2.60%) |
Jan 30, 2003 | 18.03 | 18.03 | 17.56 | 17.60 | 10,297,521 | -0.43(-2.36%) |
Jan 29, 2003 | 18.16 | 18.18 | 17.84 | 18.03 | 5,783,053 | -0.25(-1.36%) |
Jan 28, 2003 | 18.04 | 18.41 | 17.93 | 18.28 | 4,683,895 | +0.24(+1.32%) |
Jan 27, 2003 | 18.29 | 18.29 | 17.88 | 18.04 | 5,835,769 | -0.27(-1.47%) |
Jan 24, 2003 | 18.58 | 18.59 | 18.18 | 18.31 | 4,605,806 | -0.27(-1.45%) |
Jan 23, 2003 | 18.27 | 18.58 | 18.27 | 18.58 | 3,611,800 | +0.14(+0.75%) |
Jan 22, 2003 | 18.78 | 18.84 | 18.40 | 18.44 | 5,243,481 | -0.39(-2.05%) |
Jan 21, 2003 | 19.16 | 19.31 | 18.83 | 18.83 | 4,526,590 | -0.24(-1.28%) |
Jan 17, 2003 | 19.16 | 19.38 | 19.00 | 19.07 | 5,242,072 | -0.09(-0.44%) |
Jan 16, 2003 | 18.61 | 19.24 | 18.58 | 19.16 | 4,833,024 | +0.60(+3.25%) |
Jan 15, 2003 | 18.66 | 18.69 | 18.45 | 18.55 | 2,576,071 | -0.10(-0.53%) |
Jan 14, 2003 | 18.66 | 18.69 | 18.58 | 18.65 | 3,237,991 | -0.10(-0.51%) |
Jan 13, 2003 | 18.78 | 18.84 | 18.61 | 18.75 | 3,861,006 | -0.03(-0.15%) |
Jan 10, 2003 | 18.80 | 18.84 | 18.68 | 18.78 | 3,947,552 | -0.06(-0.32%) |
Jan 09, 2003 | 18.80 | 18.97 | 18.77 | 18.84 | 4,760,856 | -0.04(-0.19%) |
Jan 08, 2003 | 19.03 | 19.20 | 18.87 | 18.87 | 5,452,093 | -0.13(-0.71%) |
Jan 07, 2003 | 19.24 | 19.27 | 19.01 | 19.01 | 4,916,751 | -0.26(-1.36%) |
Jan 06, 2003 | 18.86 | 19.31 | 18.84 | 19.27 | 3,867,490 | +0.41(+2.18%) |
Jan 03, 2003 | 18.89 | 19.03 | 18.81 | 18.86 | 3,030,507 | -0.23(-1.19%) |
Jan 02, 2003 | 18.63 | 19.09 | 18.63 | 19.08 | 4,133,611 | +0.49(+2.61%) |
Dec 31, 2002 | 18.47 | 18.65 | 18.30 | 18.60 | 2,813,720 | +0.09(+0.48%) |
Dec 30, 2002 | 18.48 | 18.62 | 18.41 | 18.51 | 2,540,833 | +0.01(+0.06%) |
Dec 27, 2002 | 18.59 | 18.64 | 18.45 | 18.50 | 2,019,304 | -0.17(-0.89%) |
Dec 26, 2002 | 18.66 | 18.82 | 18.64 | 18.67 | 2,052,851 | +0.06(+0.34%) |
Dec 24, 2002 | 18.63 | 18.68 | 18.53 | 18.60 | 1,159,204 | -0.07(-0.40%) |
Dec 23, 2002 | 18.58 | 18.83 | 18.51 | 18.68 | 2,793,986 | +0.09(+0.48%) |
Dec 20, 2002 | 18.45 | 18.68 | 18.45 | 18.59 | 6,195,483 | +0.18(+0.96%) |
Dec 19, 2002 | 18.59 | 18.66 | 18.38 | 18.41 | 5,633,360 | -0.27(-1.46%) |
Dec 18, 2002 | 18.55 | 18.75 | 18.54 | 18.68 | 4,167,440 | +0.09(+0.48%) |
Dec 17, 2002 | 18.59 | 18.72 | 18.47 | 18.59 | 6,261,168 | -0.12(-0.63%) |
Dec 16, 2002 | 18.73 | 18.79 | 18.50 | 18.71 | 5,770,931 | -0.05(-0.28%) |
Dec 13, 2002 | 18.83 | 18.83 | 18.51 | 18.77 | 6,326,852 | -0.06(-0.34%) |
Dec 12, 2002 | 18.96 | 19.02 | 18.62 | 18.83 | 3,633,225 | -0.16(-0.84%) |
Dec 11, 2002 | 19.19 | 19.19 | 18.83 | 18.99 | 5,225,157 | -0.20(-1.05%) |
Dec 10, 2002 | 19.03 | 19.20 | 18.89 | 19.19 | 3,514,260 | +0.16(+0.84%) |
Dec 09, 2002 | 19.00 | 19.08 | 18.82 | 19.03 | 4,901,809 | +0.06(+0.32%) |
Dec 06, 2002 | 18.64 | 18.97 | 18.59 | 18.97 | 4,641,891 | +0.33(+1.75%) |
Dec 05, 2002 | 18.84 | 19.03 | 18.64 | 18.64 | 4,841,199 | -0.20(-1.04%) |
Dec 04, 2002 | 18.39 | 18.94 | 18.39 | 18.84 | 6,120,496 | +0.50(+2.73%) |
Dec 03, 2002 | 18.32 | 18.52 | 18.31 | 18.34 | 4,673,746 | +0.11(+0.58%) |
Dec 02, 2002 | 18.23 | 18.27 | 18.09 | 18.23 | 4,273,155 | +0.00(+0.02%) |
Nov 29, 2002 | 18.39 | 18.40 | 18.20 | 18.23 | 1,905,131 | -0.18(-0.98%) |
Nov 27, 2002 | 18.14 | 18.62 | 18.07 | 18.41 | 4,315,723 | +0.27(+1.47%) |
Nov 26, 2002 | 18.09 | 18.29 | 17.91 | 18.14 | 6,884,748 | +0.04(+0.22%) |
Nov 25, 2002 | 18.38 | 18.39 | 18.06 | 18.11 | 7,028,802 | -0.19(-1.03%) |
Nov 22, 2002 | 18.37 | 18.68 | 18.27 | 18.29 | 9,266,585 | +0.06(+0.33%) |
Nov 21, 2002 | 18.85 | 18.85 | 18.09 | 18.23 | 10,952,393 | -0.61(-3.26%) |
Nov 20, 2002 | 18.85 | 18.94 | 18.43 | 18.85 | 4,653,167 | +0.12(+0.64%) |
Nov 19, 2002 | 18.59 | 18.96 | 18.59 | 18.73 | 4,749,579 | +0.05(+0.27%) |
Nov 18, 2002 | 18.85 | 18.92 | 18.64 | 18.68 | 3,356,392 | -0.16(-0.83%) |
Nov 15, 2002 | 18.78 | 18.84 | 18.50 | 18.83 | 7,604,740 | +0.06(+0.30%) |
Nov 14, 2002 | 18.71 | 18.78 | 18.47 | 18.78 | 6,396,202 | +0.12(+0.63%) |
Nov 13, 2002 | 18.71 | 18.85 | 18.52 | 18.66 | 8,863,176 | -0.10(-0.53%) |
Nov 12, 2002 | 19.26 | 19.31 | 18.67 | 18.76 | 6,353,352 | -0.38(-1.98%) |
Nov 11, 2002 | 19.33 | 19.44 | 18.94 | 19.14 | 4,944,941 | -0.03(-0.15%) |
Nov 08, 2002 | 19.16 | 19.49 | 19.01 | 19.17 | 3,928,946 | +0.07(+0.35%) |
Nov 07, 2002 | 18.94 | 19.17 | 18.87 | 19.10 | 6,603,122 | +0.16(+0.82%) |
Nov 06, 2002 | 19.28 | 19.29 | 18.78 | 18.94 | 6,866,706 | -0.39(-2.02%) |
Nov 05, 2002 | 18.99 | 19.33 | 18.99 | 19.33 | 5,154,681 | +0.43(+2.27%) |
Nov 04, 2002 | 19.47 | 19.51 | 18.84 | 18.90 | 7,303,944 | -0.61(-3.11%) |
Nov 01, 2002 | 19.59 | 19.59 | 19.19 | 19.51 | 5,888,768 | +0.01(+0.04%) |
Oct 31, 2002 | 19.85 | 19.86 | 19.40 | 19.50 | 4,550,271 | -0.34(-1.73%) |
Oct 30, 2002 | 19.88 | 19.96 | 19.72 | 19.85 | 3,887,788 | +0.09(+0.47%) |
Oct 29, 2002 | 19.58 | 19.80 | 19.27 | 19.75 | 5,170,467 | +0.33(+1.68%) |
Oct 28, 2002 | 19.76 | 19.76 | 19.27 | 19.43 | 5,907,656 | -0.35(-1.79%) |
Oct 25, 2002 | 19.55 | 19.81 | 19.42 | 19.78 | 3,421,512 | +0.13(+0.67%) |
Oct 24, 2002 | 20.31 | 20.31 | 19.60 | 19.65 | 3,941,068 | -0.43(-2.12%) |
Oct 23, 2002 | 20.02 | 20.22 | 19.77 | 20.08 | 4,879,821 | -0.01(-0.04%) |
Oct 22, 2002 | 20.31 | 20.33 | 19.94 | 20.08 | 6,720,114 | -0.46(-2.23%) |
Oct 21, 2002 | 20.11 | 20.57 | 19.97 | 20.54 | 5,595,866 | +0.44(+2.17%) |
Oct 18, 2002 | 19.51 | 20.31 | 19.51 | 20.11 | 6,289,077 | +0.35(+1.76%) |
Oct 17, 2002 | 19.97 | 19.98 | 19.52 | 19.76 | 6,854,583 | +0.32(+1.64%) |
Oct 16, 2002 | 19.85 | 19.93 | 19.40 | 19.44 | 507,433 | -0.46(-2.30%) |
Oct 15, 2002 | 20.49 | 20.49 | 19.47 | 19.90 | 13,284,897 | -0.32(-1.60%) |
Oct 14, 2002 | 19.83 | 20.22 | 19.83 | 20.22 | 6,311,911 | +0.21(+1.06%) |
Oct 11, 2002 | 19.70 | 20.16 | 19.55 | 20.01 | 6,366,883 | +0.37(+1.90%) |
Oct 10, 2002 | 19.35 | 19.71 | 19.26 | 19.63 | 7,985,033 | +0.27(+1.41%) |
Oct 09, 2002 | 19.37 | 19.55 | 19.27 | 19.36 | 6,493,460 | -0.26(-1.32%) |
Oct 08, 2002 | 19.51 | 19.80 | 19.34 | 19.62 | 6,614,398 | +0.20(+1.02%) |
Oct 07, 2002 | 19.19 | 19.74 | 19.19 | 19.42 | 7,418,399 | +0.21(+1.07%) |
Oct 04, 2002 | 19.26 | 19.39 | 18.96 | 19.22 | 4,605,806 | -0.00(-0.02%) |
Oct 03, 2002 | 19.16 | 19.35 | 19.05 | 19.22 | 5,060,805 | +0.01(+0.04%) |
Oct 02, 2002 | 19.16 | 19.54 | 18.85 | 19.21 | 4,837,816 | -0.23(-1.17%) |
Oct 01, 2002 | 19.16 | 19.48 | 19.16 | 19.44 | 5,863,678 | +0.30(+1.58%) |
Sep 30, 2002 | 19.23 | 19.42 | 19.06 | 19.14 | 8,886,010 | -0.27(-1.39%) |
Sep 27, 2002 | 19.70 | 19.74 | 19.33 | 19.41 | 8,471,042 | -0.29(-1.46%) |
Sep 26, 2002 | 19.08 | 19.74 | 19.03 | 19.69 | 5,894,970 | +0.65(+3.43%) |
Sep 25, 2002 | 18.72 | 19.14 | 18.67 | 19.04 | 6,592,127 | +0.42(+2.25%) |
Sep 24, 2002 | 18.98 | 19.02 | 18.62 | 18.62 | 6,690,231 | -0.35(-1.85%) |
Sep 23, 2002 | 18.91 | 19.14 | 18.69 | 18.97 | 3,374,998 | +0.07(+0.36%) |
Sep 20, 2002 | 18.91 | 19.00 | 18.72 | 18.91 | 7,044,307 | -0.04(-0.21%) |
Sep 19, 2002 | 19.19 | 19.28 | 18.91 | 18.95 | 4,472,746 | -0.40(-2.09%) |
Sep 18, 2002 | 19.24 | 19.46 | 19.12 | 19.35 | 3,678,612 | -0.09(-0.46%) |
Sep 17, 2002 | 19.95 | 20.09 | 19.44 | 19.44 | 7,511,146 | -0.45(-2.25%) |
Sep 16, 2002 | 19.78 | 19.94 | 19.53 | 19.89 | 4,405,652 | +0.20(+1.01%) |
Sep 13, 2002 | 19.37 | 19.78 | 19.19 | 19.69 | 3,854,804 | +0.21(+1.09%) |
Sep 12, 2002 | 19.65 | 19.74 | 19.36 | 19.47 | 4,081,458 | -0.36(-1.81%) |
Sep 11, 2002 | 19.92 | 20.00 | 19.80 | 19.83 | 3,033,608 | +0.07(+0.38%) |
Sep 10, 2002 | 19.74 | 19.94 | 19.65 | 19.76 | 5,342,149 | -0.05(-0.27%) |
Sep 09, 2002 | 19.33 | 19.92 | 19.32 | 19.81 | 5,517,496 | +0.34(+1.73%) |
Sep 06, 2002 | 19.86 | 19.94 | 19.41 | 19.47 | 7,786,852 | -0.44(-2.21%) |
Sep 05, 2002 | 19.51 | 20.31 | 19.34 | 19.91 | 15,858,713 | +0.58(+2.99%) |
Sep 04, 2002 | 18.78 | 19.38 | 18.75 | 19.34 | 6,394,792 | +0.65(+3.47%) |
Sep 03, 2002 | 19.00 | 19.19 | 18.67 | 18.69 | 5,693,124 | -0.66(-3.43%) |
Aug 30, 2002 | 19.03 | 19.56 | 19.01 | 19.35 | 3,898,218 | +0.32(+1.68%) |
Aug 29, 2002 | 18.87 | 19.23 | 18.80 | 19.03 | 4,858,396 | -0.00(-0.02%) |
Aug 28, 2002 | 19.18 | 19.28 | 18.91 | 19.03 | 4,045,656 | -0.15(-0.76%) |
Aug 27, 2002 | 18.98 | 19.24 | 18.80 | 19.18 | 5,300,427 | +0.29(+1.52%) |
Aug 26, 2002 | 19.01 | 19.05 | 18.72 | 18.89 | 4,412,982 | -0.18(-0.95%) |
Aug 23, 2002 | 19.38 | 19.42 | 19.01 | 19.07 | 4,195,631 | -0.31(-1.57%) |
Aug 22, 2002 | 19.44 | 19.51 | 19.26 | 19.38 | 3,600,806 | -0.03(-0.15%) |
Aug 21, 2002 | 19.30 | 19.47 | 19.25 | 19.41 | 3,063,208 | +0.15(+0.76%) |
Aug 20, 2002 | 19.39 | 19.42 | 19.10 | 19.26 | 4,154,472 | +0.12(+0.65%) |
Aug 16, 2002 | 19.12 | 19.33 | 18.98 | 19.14 | 5,161,728 | -0.30(-1.55%) |
Aug 15, 2002 | 19.31 | 19.44 | 19.17 | 19.44 | 3,877,921 | +0.13(+0.70%) |
Aug 14, 2002 | 18.97 | 19.30 | 18.66 | 19.30 | 3,987,301 | +0.42(+2.24%) |
Aug 13, 2002 | 18.80 | 19.23 | 18.73 | 18.88 | 5,694,252 | -0.17(-0.89%) |
Aug 12, 2002 | 18.98 | 19.14 | 18.88 | 19.05 | 3,074,484 | +0.43(+2.30%) |
Aug 07, 2002 | 18.33 | 18.62 | 18.28 | 18.62 | 6,717,294 | +0.30(+1.65%) |
Aug 06, 2002 | 18.15 | 18.63 | 18.15 | 18.32 | 8,761,971 | +0.26(+1.43%) |
Aug 05, 2002 | 18.52 | 18.55 | 18.01 | 18.06 | 6,068,625 | -0.51(-2.73%) |
Aug 02, 2002 | 18.59 | 18.78 | 18.24 | 18.57 | 7,811,378 | -0.02(-0.13%) |
Aug 01, 2002 | 18.20 | 18.80 | 18.13 | 18.59 | 8,574,502 | +0.38(+2.08%) |
Jul 31, 2002 | 18.20 | 18.24 | 17.69 | 18.22 | 9,255,027 | +0.02(+0.10%) |
Jul 30, 2002 | 18.41 | 18.45 | 18.04 | 18.20 | 7,791,926 | -0.41(-2.23%) |
Jul 29, 2002 | 18.09 | 18.62 | 17.98 | 18.61 | 7,418,117 | +0.79(+4.42%) |
Jul 26, 2002 | 18.09 | 18.09 | 17.67 | 17.82 | 10,232,401 | -0.12(-0.67%) |
Jul 25, 2002 | 17.82 | 18.00 | 17.33 | 17.95 | 8,005,894 | +0.21(+1.20%) |
Jul 24, 2002 | 16.68 | 17.91 | 16.64 | 17.73 | 11,669,566 | +0.99(+5.91%) |
Jul 23, 2002 | 16.49 | 17.10 | 16.10 | 16.74 | 10,595,498 | +0.67(+4.17%) |
Jul 22, 2002 | 15.89 | 16.52 | 15.80 | 16.07 | 8,189,698 | +0.34(+2.14%) |
Jul 19, 2002 | 15.96 | 16.19 | 15.63 | 15.74 | 9,121,403 | -0.99(-5.92%) |
Jul 17, 2002 | 17.20 | 17.24 | 16.62 | 16.73 | 7,566,682 | -0.83(-4.71%) |
Jul 12, 2002 | 17.95 | 18.00 | 17.32 | 17.55 | 9,733,424 | -0.37(-2.06%) |
Jul 11, 2002 | 17.56 | 17.93 | 17.42 | 17.92 | 9,587,960 | +0.34(+1.96%) |
Jul 10, 2002 | 17.74 | 17.81 | 17.57 | 17.58 | 1,099,439 | -0.17(-0.98%) |
Jul 09, 2002 | 18.06 | 18.06 | 17.75 | 17.75 | 5,015,136 | -0.44(-2.44%) |
Jul 08, 2002 | 18.30 | 18.30 | 18.19 | 18.19 | 2,880,250 | -0.16(-0.87%) |
Jul 05, 2002 | 18.06 | 18.35 | 17.88 | 18.35 | 3,884,969 | +0.56(+3.17%) |
Jul 04, 2002 | 17.91 | 18.04 | 17.57 | 17.79 | 6,528,698 | +0.00(+0.00%) |
Jul 03, 2002 | 17.91 | 18.04 | 17.57 | 17.79 | 6,528,698 | -0.14(-0.79%) |
Jul 02, 2002 | 18.16 | 18.20 | 17.88 | 17.93 | 8,143,747 | -0.40(-2.19%) |
Jul 01, 2002 | 17.82 | 18.43 | 17.81 | 18.33 | 6,900,253 | +0.58(+3.26%) |
Jun 28, 2002 | 18.20 | 18.36 | 17.74 | 17.75 | 9,095,749 | -0.53(-2.91%) |
Jun 27, 2002 | 17.91 | 18.39 | 17.79 | 18.29 | 14,153,736 | +0.67(+3.81%) |
Jun 26, 2002 | 16.81 | 17.65 | 16.28 | 17.62 | 15,366,502 | +0.61(+3.57%) |
Jun 25, 2002 | 17.54 | 17.56 | 16.92 | 17.01 | 9,121,685 | -0.90(-5.01%) |
Jun 21, 2002 | 18.18 | 18.34 | 17.70 | 17.91 | 8,673,734 | -0.40(-2.17%) |
Jun 20, 2002 | 18.50 | 18.62 | 18.30 | 18.30 | 7,529,188 | -0.42(-2.25%) |
Jun 19, 2002 | 18.66 | 18.85 | 18.58 | 18.73 | 5,461,114 | -0.05(-0.28%) |
Jun 18, 2002 | 19.05 | 19.07 | 18.70 | 18.78 | 5,308,884 | -0.28(-1.47%) |
Jun 17, 2002 | 18.80 | 19.07 | 18.75 | 19.06 | 3,878,485 | +0.42(+2.25%) |
Jun 14, 2002 | 18.50 | 18.68 | 18.34 | 18.64 | 5,901,736 | -0.46(-2.43%) |
Jun 12, 2002 | 18.94 | 19.19 | 18.86 | 19.11 | 7,052,201 | +0.27(+1.43%) |
Jun 11, 2002 | 19.30 | 19.31 | 18.84 | 18.84 | 5,003,296 | -0.29(-1.54%) |
Jun 10, 2002 | 19.30 | 19.40 | 19.00 | 19.13 | 10,927,867 | -0.43(-2.21%) |
Jun 07, 2002 | 19.51 | 19.67 | 19.28 | 19.56 | 5,248,556 | +0.00(+0.00%) |
Jun 06, 2002 | 19.72 | 19.83 | 19.53 | 19.56 | 7,891,440 | -0.15(-0.77%) |
Jun 05, 2002 | 19.07 | 19.78 | 18.98 | 19.72 | 8,742,519 | +0.49(+2.55%) |
May 31, 2002 | 18.52 | 19.34 | 18.50 | 19.23 | 10,157,977 | +0.70(+3.79%) |
May 28, 2002 | 18.88 | 18.96 | 18.45 | 18.52 | 6,662,886 | -0.44(-2.32%) |
May 27, 2002 | 19.14 | 19.17 | 18.91 | 18.96 | 4,471,055 | +0.00(+0.00%) |
May 24, 2002 | 19.14 | 19.17 | 18.91 | 18.96 | 4,471,055 | -0.17(-0.89%) |
May 23, 2002 | 19.21 | 19.23 | 18.84 | 19.13 | 5,610,243 | -0.05(-0.26%) |
May 22, 2002 | 19.03 | 19.22 | 19.00 | 19.18 | 6,207,887 | +0.01(+0.04%) |
May 21, 2002 | 19.53 | 19.56 | 19.16 | 19.18 | 3,737,531 | -0.28(-1.44%) |
May 20, 2002 | 19.44 | 19.62 | 19.39 | 19.46 | 2,819,922 | -0.07(-0.35%) |
May 17, 2002 | 19.69 | 19.76 | 19.36 | 19.52 | 5,174,978 | -0.22(-1.13%) |
May 16, 2002 | 19.69 | 19.80 | 19.58 | 19.75 | 4,553,935 | +0.06(+0.29%) |
May 15, 2002 | 19.69 | 19.76 | 19.53 | 19.69 | 112,763 | -0.05(-0.25%) |
May 14, 2002 | 19.73 | 19.79 | 19.60 | 19.74 | 4,642,454 | +0.02(+0.09%) |
May 13, 2002 | 19.62 | 19.81 | 19.60 | 19.72 | 3,372,179 | +0.03(+0.14%) |
May 10, 2002 | 19.48 | 19.72 | 19.43 | 19.69 | 4,055,241 | +0.22(+1.13%) |
May 09, 2002 | 19.60 | 19.81 | 19.45 | 19.47 | 3,581,354 | -0.17(-0.88%) |
May 08, 2002 | 19.63 | 19.65 | 19.40 | 19.65 | 6,449,200 | +0.16(+0.80%) |
May 07, 2002 | 19.65 | 19.78 | 19.48 | 19.49 | 5,053,194 | -0.08(-0.42%) |
May 06, 2002 | 19.42 | 19.75 | 19.39 | 19.57 | 5,684,949 | +0.22(+1.16%) |
May 03, 2002 | 19.44 | 19.57 | 19.31 | 19.35 | 6,496,279 | -0.09(-0.44%) |
May 02, 2002 | 19.01 | 19.48 | 18.94 | 19.44 | 7,471,397 | +0.44(+2.32%) |