Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.85 | 19.95 | 19.66 | 19.90 | 16,565,178 | -0.08(-0.42%) |
Apr 29, 2003 | 19.95 | 20.35 | 19.90 | 19.99 | 15,456,838 | +0.24(+1.22%) |
Apr 28, 2003 | 19.46 | 19.81 | 19.46 | 19.75 | 9,864,681 | +0.31(+1.60%) |
Apr 25, 2003 | 19.56 | 19.69 | 19.39 | 19.44 | 9,736,632 | -0.13(-0.65%) |
Apr 24, 2003 | 19.40 | 19.71 | 19.40 | 19.56 | 11,190,392 | -0.16(-0.82%) |
Apr 23, 2003 | 19.49 | 19.81 | 19.29 | 19.73 | 12,226,228 | +0.16(+0.83%) |
Apr 22, 2003 | 19.26 | 19.63 | 19.16 | 19.56 | 13,507,561 | +0.13(+0.66%) |
Apr 21, 2003 | 19.37 | 19.53 | 19.17 | 19.44 | 10,973,304 | +0.07(+0.37%) |
Apr 17, 2003 | 18.86 | 19.45 | 18.82 | 19.37 | 13,446,081 | +0.51(+2.70%) |
Apr 16, 2003 | 19.26 | 19.39 | 18.81 | 18.86 | 14,499,442 | -0.36(-1.88%) |
Apr 15, 2003 | 18.96 | 19.25 | 18.83 | 19.22 | 17,153,834 | +0.43(+2.30%) |
Apr 14, 2003 | 18.29 | 18.85 | 18.22 | 18.79 | 11,208,766 | +0.46(+2.51%) |
Apr 11, 2003 | 18.40 | 18.74 | 18.13 | 18.33 | 15,063,082 | +0.02(+0.12%) |
Apr 10, 2003 | 18.40 | 18.54 | 18.03 | 18.30 | 22,401,844 | +0.08(+0.47%) |
Apr 09, 2003 | 18.70 | 18.82 | 18.15 | 18.22 | 17,918,874 | -0.48(-2.57%) |
Apr 08, 2003 | 18.75 | 18.89 | 18.38 | 18.70 | 15,926,349 | +0.07(+0.38%) |
Apr 07, 2003 | 19.28 | 19.46 | 18.56 | 18.63 | 19,392,846 | -0.07(-0.38%) |
Apr 04, 2003 | 18.43 | 18.81 | 18.41 | 18.70 | 14,775,750 | +0.28(+1.54%) |
Apr 03, 2003 | 18.43 | 18.59 | 18.29 | 18.42 | 16,694,923 | +0.11(+0.58%) |
Apr 02, 2003 | 17.76 | 18.49 | 17.76 | 18.31 | 18,421,316 | +0.77(+4.40%) |
Apr 01, 2003 | 17.41 | 17.54 | 16.97 | 17.54 | 14,703,811 | +0.30(+1.76%) |
Mar 31, 2003 | 16.98 | 17.55 | 16.86 | 17.24 | 16,437,837 | -0.19(-1.10%) |
Mar 28, 2003 | 17.73 | 17.73 | 17.28 | 17.43 | 10,408,109 | -0.30(-1.72%) |
Mar 27, 2003 | 17.70 | 17.89 | 17.48 | 17.73 | 10,804,551 | -0.25(-1.42%) |
Mar 26, 2003 | 17.79 | 18.18 | 17.69 | 17.99 | 16,291,839 | +0.22(+1.23%) |
Mar 25, 2003 | 17.23 | 17.84 | 17.21 | 17.77 | 19,035,694 | +0.52(+2.99%) |
Mar 24, 2003 | 17.33 | 18.04 | 17.05 | 17.25 | 16,987,060 | -0.99(-5.43%) |
Mar 21, 2003 | 18.04 | 18.25 | 17.75 | 18.24 | 22,214,294 | +0.61(+3.45%) |
Mar 20, 2003 | 17.20 | 17.71 | 16.78 | 17.63 | 18,159,424 | +0.26(+1.51%) |
Mar 19, 2003 | 16.90 | 17.48 | 16.84 | 17.37 | 16,652,523 | +0.43(+2.55%) |
Mar 18, 2003 | 16.95 | 17.04 | 16.51 | 16.94 | 16,533,802 | +0.03(+0.17%) |
Mar 17, 2003 | 16.22 | 16.97 | 15.98 | 16.91 | 20,492,706 | +0.64(+3.96%) |
Mar 14, 2003 | 16.42 | 16.61 | 15.99 | 16.27 | 13,304,465 | -0.11(-0.69%) |
Mar 13, 2003 | 15.92 | 16.41 | 15.76 | 16.38 | 15,841,690 | +0.69(+4.42%) |
Mar 12, 2003 | 15.39 | 15.69 | 15.33 | 15.69 | 14,649,822 | +0.30(+1.93%) |
Mar 11, 2003 | 15.56 | 15.73 | 15.39 | 15.39 | 10,162,047 | -0.12(-0.78%) |
Mar 10, 2003 | 15.81 | 16.00 | 15.45 | 15.51 | 10,756,497 | -0.42(-2.66%) |
Mar 07, 2003 | 15.26 | 15.98 | 15.22 | 15.93 | 15,460,654 | +0.30(+1.90%) |
Mar 06, 2003 | 15.54 | 15.88 | 15.40 | 15.64 | 12,679,203 | -0.04(-0.23%) |
Mar 05, 2003 | 15.57 | 15.91 | 15.40 | 15.67 | 15,558,457 | +0.04(+0.23%) |
Mar 04, 2003 | 16.20 | 16.20 | 15.60 | 15.64 | 16,809,120 | -0.70(-4.29%) |
Mar 03, 2003 | 16.62 | 16.82 | 16.27 | 16.34 | 14,427,645 | -0.25(-1.54%) |
Feb 28, 2003 | 16.08 | 16.69 | 16.08 | 16.59 | 16,198,700 | +0.24(+1.47%) |
Feb 27, 2003 | 16.27 | 16.41 | 15.99 | 16.35 | 20,321,268 | +0.16(+1.01%) |
Feb 26, 2003 | 16.10 | 16.34 | 16.00 | 16.19 | 19,050,818 | +0.03(+0.18%) |
Feb 25, 2003 | 15.85 | 16.27 | 15.30 | 16.16 | 28,507,892 | +0.47(+2.98%) |
Feb 24, 2003 | 16.17 | 16.17 | 15.61 | 15.69 | 21,468,050 | -0.16(-1.03%) |
Feb 21, 2003 | 15.39 | 15.91 | 15.34 | 15.86 | 18,721,226 | +0.54(+3.51%) |
Feb 20, 2003 | 15.55 | 15.55 | 15.27 | 15.32 | 10,929,207 | -0.13(-0.87%) |
Feb 19, 2003 | 15.42 | 15.65 | 15.27 | 15.45 | 12,182,839 | -0.04(-0.27%) |
Feb 18, 2003 | 15.21 | 15.69 | 15.18 | 15.50 | 17,018,436 | +0.39(+2.58%) |
Feb 14, 2003 | 14.59 | 15.11 | 14.48 | 15.11 | 15,139,544 | +0.46(+3.14%) |
Feb 13, 2003 | 15.00 | 15.01 | 14.28 | 14.65 | 18,294,540 | -0.35(-2.36%) |
Feb 12, 2003 | 15.02 | 15.20 | 14.96 | 15.00 | 11,060,931 | -0.06(-0.38%) |
Feb 11, 2003 | 15.23 | 15.36 | 14.96 | 15.06 | 14,316,698 | -0.21(-1.39%) |
Feb 10, 2003 | 15.18 | 15.35 | 14.87 | 15.27 | 12,526,704 | +0.19(+1.27%) |
Feb 07, 2003 | 15.50 | 15.54 | 15.07 | 15.08 | 16,739,726 | -0.23(-1.48%) |
Feb 06, 2003 | 15.05 | 15.59 | 15.05 | 15.30 | 25,087,046 | +0.23(+1.50%) |
Feb 05, 2003 | 15.05 | 15.13 | 14.82 | 15.08 | 15,615,697 | +0.14(+0.95%) |
Feb 04, 2003 | 14.96 | 15.13 | 14.72 | 14.94 | 15,746,714 | -0.19(-1.26%) |
Feb 03, 2003 | 14.86 | 15.21 | 14.82 | 15.13 | 17,737,118 | +0.34(+2.30%) |
Jan 31, 2003 | 14.61 | 14.89 | 14.59 | 14.79 | 19,981,500 | +0.13(+0.87%) |
Jan 30, 2003 | 14.84 | 15.10 | 14.55 | 14.66 | 22,675,890 | -0.18(-1.19%) |
Jan 29, 2003 | 14.22 | 14.91 | 14.22 | 14.84 | 21,302,266 | +0.31(+2.14%) |
Jan 28, 2003 | 14.70 | 14.77 | 14.42 | 14.53 | 19,352,848 | -0.05(-0.34%) |
Jan 27, 2003 | 14.87 | 15.14 | 14.50 | 14.58 | 23,210,274 | -0.47(-3.10%) |
Jan 24, 2003 | 15.46 | 15.51 | 14.87 | 15.04 | 19,370,656 | -0.50(-3.19%) |
Jan 23, 2003 | 15.42 | 15.62 | 14.95 | 15.54 | 16,953,988 | +0.27(+1.76%) |
Jan 22, 2003 | 15.32 | 15.67 | 15.23 | 15.27 | 17,899,228 | -0.16(-1.01%) |
Jan 21, 2003 | 15.91 | 16.03 | 15.36 | 15.42 | 21,751,708 | -0.45(-2.81%) |
Jan 17, 2003 | 15.92 | 16.06 | 15.59 | 15.87 | 33,249,078 | +0.18(+1.17%) |
Jan 16, 2003 | 15.62 | 15.79 | 15.52 | 15.69 | 21,357,528 | +0.21(+1.37%) |
Jan 15, 2003 | 15.74 | 15.74 | 15.41 | 15.47 | 18,683,066 | -0.12(-0.77%) |
Jan 14, 2003 | 15.54 | 15.76 | 15.04 | 15.59 | 20,528,322 | +0.06(+0.36%) |
Jan 13, 2003 | 15.51 | 15.62 | 15.25 | 15.54 | 25,010,726 | +0.27(+1.76%) |
Jan 10, 2003 | 15.03 | 15.57 | 14.95 | 15.27 | 23,196,564 | +0.08(+0.51%) |
Jan 09, 2003 | 15.07 | 15.28 | 14.99 | 15.19 | 31,020,100 | +0.22(+1.47%) |
Jan 08, 2003 | 15.16 | 15.30 | 14.90 | 14.97 | 28,229,040 | -0.21(-1.40%) |
Jan 07, 2003 | 15.39 | 15.57 | 15.14 | 15.18 | 27,864,822 | -0.25(-1.65%) |
Jan 06, 2003 | 15.28 | 15.53 | 15.14 | 15.44 | 33,814,696 | +0.31(+2.06%) |
Jan 03, 2003 | 15.93 | 16.03 | 15.04 | 15.13 | 91,873,520 | -2.48(-14.07%) |
Jan 02, 2003 | 17.13 | 17.62 | 17.09 | 17.60 | 18,210,022 | +0.61(+3.58%) |
Dec 31, 2002 | 16.66 | 17.10 | 16.50 | 17.00 | 16,640,933 | +0.24(+1.44%) |
Dec 30, 2002 | 16.82 | 16.91 | 16.28 | 16.75 | 25,982,538 | -0.06(-0.38%) |
Dec 27, 2002 | 16.95 | 17.15 | 16.80 | 16.82 | 11,704,424 | -0.30(-1.74%) |
Dec 26, 2002 | 17.05 | 17.40 | 16.97 | 17.12 | 11,877,416 | -0.01(-0.04%) |
Dec 24, 2002 | 17.16 | 17.23 | 16.95 | 17.12 | 10,334,616 | -0.18(-1.02%) |
Dec 23, 2002 | 17.23 | 17.51 | 17.19 | 17.30 | 16,928,690 | -0.27(-1.53%) |
Dec 20, 2002 | 17.68 | 17.76 | 17.26 | 17.57 | 35,743,336 | -0.08(-0.44%) |
Dec 19, 2002 | 17.84 | 18.18 | 17.62 | 17.65 | 16,184,708 | -0.38(-2.08%) |
Dec 18, 2002 | 18.21 | 18.29 | 17.76 | 18.02 | 18,730,554 | -0.16(-0.89%) |
Dec 17, 2002 | 18.71 | 18.81 | 18.15 | 18.18 | 18,472,056 | -0.71(-3.78%) |
Dec 16, 2002 | 18.68 | 19.13 | 18.58 | 18.90 | 18,733,382 | +0.23(+1.21%) |
Dec 13, 2002 | 19.32 | 19.32 | 18.66 | 18.67 | 21,338,306 | -0.64(-3.30%) |
Dec 12, 2002 | 19.24 | 19.55 | 19.00 | 19.31 | 20,475,604 | +0.37(+1.94%) |
Dec 11, 2002 | 18.95 | 19.12 | 18.54 | 18.94 | 18,836,980 | -0.09(-0.48%) |
Dec 10, 2002 | 18.28 | 19.06 | 18.28 | 19.03 | 22,656,104 | +0.81(+4.47%) |
Dec 09, 2002 | 18.36 | 18.45 | 18.21 | 18.22 | 17,109,456 | -0.25(-1.34%) |
Dec 06, 2002 | 18.01 | 18.56 | 18.01 | 18.47 | 17,108,184 | +0.09(+0.50%) |
Dec 05, 2002 | 18.31 | 18.54 | 18.15 | 18.37 | 17,965,514 | -0.03(-0.15%) |
Dec 04, 2002 | 18.00 | 18.62 | 17.90 | 18.40 | 23,806,136 | +0.01(+0.04%) |
Dec 03, 2002 | 18.64 | 18.73 | 18.29 | 18.40 | 18,084,942 | -0.33(-1.78%) |
Dec 02, 2002 | 19.44 | 19.46 | 18.58 | 18.73 | 23,080,528 | +0.05(+0.27%) |
Nov 29, 2002 | 18.74 | 18.86 | 18.58 | 18.68 | 10,138,444 | +0.22(+1.19%) |
Nov 27, 2002 | 17.88 | 18.52 | 17.85 | 18.46 | 26,360,322 | +0.76(+4.28%) |
Nov 26, 2002 | 17.87 | 17.96 | 17.64 | 17.70 | 19,489,660 | -0.30(-1.69%) |
Nov 25, 2002 | 17.87 | 18.21 | 17.84 | 18.01 | 21,788,878 | +0.21(+1.19%) |
Nov 22, 2002 | 17.67 | 18.03 | 17.58 | 17.79 | 29,324,236 | +0.12(+0.68%) |
Nov 21, 2002 | 17.65 | 17.84 | 17.41 | 17.67 | 48,439,360 | +0.20(+1.13%) |
Nov 20, 2002 | 17.87 | 17.87 | 16.84 | 17.48 | 75,578,008 | -0.15(-0.84%) |
Nov 19, 2002 | 18.42 | 18.93 | 17.41 | 17.62 | 76,767,336 | -2.61(-12.90%) |
Nov 18, 2002 | 20.66 | 20.70 | 20.13 | 20.24 | 18,734,088 | +0.20(+0.99%) |
Nov 15, 2002 | 19.81 | 20.38 | 19.66 | 20.04 | 17,450,212 | +0.34(+1.72%) |
Nov 14, 2002 | 19.63 | 19.90 | 19.52 | 19.70 | 14,569,403 | +0.63(+3.30%) |
Nov 13, 2002 | 18.83 | 19.41 | 18.57 | 19.07 | 13,260,934 | +0.01(+0.07%) |
Nov 12, 2002 | 18.89 | 19.50 | 18.50 | 19.05 | 14,826,206 | +0.49(+2.63%) |
Nov 11, 2002 | 18.86 | 18.88 | 18.54 | 18.57 | 10,574,459 | -0.29(-1.54%) |
Nov 08, 2002 | 19.35 | 19.51 | 18.71 | 18.86 | 16,410,701 | -0.38(-1.99%) |
Nov 07, 2002 | 20.03 | 20.03 | 19.02 | 19.24 | 16,723,472 | -0.79(-3.92%) |
Nov 06, 2002 | 20.13 | 20.21 | 19.67 | 20.02 | 15,639,724 | +0.01(+0.07%) |
Nov 05, 2002 | 19.28 | 20.07 | 19.27 | 20.01 | 15,982,459 | +0.76(+3.93%) |
Nov 04, 2002 | 20.09 | 20.24 | 19.13 | 19.25 | 24,657,814 | -0.84(-4.19%) |
Nov 01, 2002 | 20.38 | 20.38 | 19.81 | 20.09 | 16,638,389 | -0.34(-1.66%) |
Oct 31, 2002 | 20.91 | 21.05 | 20.11 | 20.43 | 16,641,216 | -0.42(-2.00%) |
Oct 30, 2002 | 21.11 | 21.22 | 20.55 | 20.85 | 12,221,564 | -0.33(-1.57%) |
Oct 29, 2002 | 21.23 | 21.43 | 20.45 | 21.18 | 14,369,274 | -0.15(-0.70%) |
Oct 28, 2002 | 22.00 | 22.07 | 21.15 | 21.33 | 10,829,143 | -0.30(-1.41%) |
Oct 25, 2002 | 21.23 | 21.76 | 21.01 | 21.64 | 11,842,790 | +0.49(+2.31%) |
Oct 24, 2002 | 21.54 | 22.16 | 21.01 | 21.15 | 17,088,962 | -0.39(-1.81%) |
Oct 23, 2002 | 20.94 | 21.58 | 20.87 | 21.54 | 12,947,031 | +0.62(+2.94%) |
Oct 22, 2002 | 20.87 | 21.35 | 20.63 | 20.92 | 13,012,610 | -0.20(-0.94%) |
Oct 21, 2002 | 21.50 | 21.51 | 20.73 | 21.12 | 16,570,408 | -0.40(-1.84%) |
Oct 18, 2002 | 20.62 | 21.66 | 20.41 | 21.52 | 17,961,274 | +0.89(+4.32%) |
Oct 17, 2002 | 21.16 | 21.44 | 20.52 | 20.62 | 20,775,938 | +0.50(+2.46%) |
Oct 16, 2002 | 20.52 | 20.52 | 19.74 | 20.13 | 17,226,196 | -0.67(-3.23%) |
Oct 15, 2002 | 19.80 | 20.87 | 19.63 | 20.80 | 23,997,362 | +2.02(+10.73%) |
Oct 14, 2002 | 18.40 | 19.44 | 18.22 | 18.79 | 15,047,253 | +0.24(+1.30%) |
Oct 11, 2002 | 17.87 | 18.67 | 17.54 | 18.54 | 19,044,598 | +1.14(+6.54%) |
Oct 10, 2002 | 16.97 | 17.55 | 16.40 | 17.41 | 25,122,662 | +0.67(+3.97%) |
Oct 09, 2002 | 17.53 | 17.87 | 16.70 | 16.74 | 23,135,650 | -1.12(-6.30%) |
Oct 08, 2002 | 17.61 | 18.29 | 17.09 | 17.87 | 28,176,604 | +0.74(+4.30%) |
Oct 07, 2002 | 17.97 | 18.25 | 17.00 | 17.13 | 23,716,390 | -1.12(-6.16%) |
Oct 04, 2002 | 18.03 | 18.53 | 17.41 | 18.25 | 27,658,474 | +0.59(+3.37%) |
Oct 03, 2002 | 17.69 | 18.33 | 17.30 | 17.66 | 25,214,812 | +0.01(+0.04%) |
Oct 02, 2002 | 18.49 | 18.68 | 17.33 | 17.65 | 26,421,520 | -1.01(-5.42%) |
Oct 01, 2002 | 18.36 | 18.82 | 17.33 | 18.66 | 31,998,838 | +0.20(+1.07%) |
Sep 30, 2002 | 18.57 | 18.80 | 17.51 | 18.47 | 25,417,626 | -0.47(-2.47%) |
Sep 27, 2002 | 19.88 | 20.16 | 18.93 | 18.93 | 16,386,108 | -1.07(-5.34%) |
Sep 26, 2002 | 19.60 | 20.05 | 19.54 | 20.00 | 25,927,700 | +0.47(+2.43%) |
Sep 25, 2002 | 20.34 | 20.45 | 19.27 | 19.53 | 32,218,612 | -0.57(-2.85%) |
Sep 24, 2002 | 20.70 | 21.14 | 20.02 | 20.10 | 19,755,226 | -1.04(-4.92%) |
Sep 23, 2002 | 21.93 | 21.93 | 20.56 | 21.14 | 16,205,766 | -0.96(-4.32%) |
Sep 20, 2002 | 22.90 | 23.00 | 21.86 | 22.10 | 19,373,482 | -0.69(-3.04%) |
Sep 19, 2002 | 23.14 | 23.70 | 22.64 | 22.79 | 13,253,726 | -0.69(-2.92%) |
Sep 18, 2002 | 23.28 | 23.84 | 23.04 | 23.48 | 11,555,599 | +0.01(+0.06%) |
Sep 17, 2002 | 24.41 | 24.69 | 23.41 | 23.46 | 12,585,216 | -0.61(-2.53%) |
Sep 16, 2002 | 23.60 | 24.23 | 23.49 | 24.07 | 9,132,288 | +0.40(+1.70%) |
Sep 13, 2002 | 22.98 | 23.83 | 22.92 | 23.67 | 10,954,506 | +0.69(+2.99%) |
Sep 12, 2002 | 23.24 | 23.46 | 22.91 | 22.98 | 11,317,734 | -0.53(-2.26%) |
Sep 11, 2002 | 23.70 | 23.99 | 23.42 | 23.51 | 8,253,898 | +0.16(+0.70%) |
Sep 10, 2002 | 23.70 | 23.70 | 23.24 | 23.35 | 10,674,241 | -0.18(-0.78%) |
Sep 09, 2002 | 23.21 | 23.74 | 23.10 | 23.53 | 9,933,369 | +0.01(+0.03%) |
Sep 06, 2002 | 23.05 | 23.91 | 23.05 | 23.53 | 14,258,327 | +0.81(+3.58%) |
Sep 05, 2002 | 22.64 | 23.09 | 22.56 | 22.71 | 14,478,242 | -0.35(-1.50%) |
Sep 04, 2002 | 22.46 | 23.19 | 22.43 | 23.06 | 12,104,823 | +0.52(+2.29%) |
Sep 03, 2002 | 23.09 | 23.24 | 22.43 | 22.54 | 16,723,048 | -0.76(-3.25%) |
Aug 30, 2002 | 23.28 | 23.74 | 23.16 | 23.30 | 12,756,372 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,839,602 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,602,114 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.31 | 23.39 | 18,957,396 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,826,489 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.72 | 21,336,752 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.18 | 23.21 | 23.96 | 25,420,028 | +0.83(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.12 | 33,704,456 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.93 | 21.16 | 21.40 | 34,791,596 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,328,366 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,922,988 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.62 | 19.82 | 20.47 | 23,588,342 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.16 | 18.75 | 20.01 | 23,905,918 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,465,758 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,075,614 | -1.12(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,115,250 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,633,176 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,008,528 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.26 | 19.58 | 19.83 | 19,433,408 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.44 | 15,849,181 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.94 | 19.78 | 20.12 | 15,231,976 | -0.85(-4.05%) |
Aug 01, 2002 | 21.76 | 21.79 | 20.70 | 20.96 | 17,777,824 | -0.88(-4.05%) |
Jul 31, 2002 | 21.76 | 22.03 | 21.05 | 21.85 | 16,146,971 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.32 | 21.16 | 21.64 | 16,420,877 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,916,408 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.94 | 19.87 | 20.73 | 17,453,744 | +0.32(+1.56%) |
Jul 25, 2002 | 21.40 | 21.51 | 19.85 | 20.41 | 25,811,806 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.93 | 19.28 | 21.74 | 29,499,914 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.63 | 19.92 | 23,228,082 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,095,668 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,346,206 | -0.64(-3.07%) |
Jul 18, 2002 | 21.93 | 22.22 | 20.94 | 20.95 | 16,784,528 | -0.90(-4.11%) |
Jul 17, 2002 | 22.46 | 22.81 | 21.16 | 21.85 | 23,944,502 | +0.24(+1.11%) |
Jul 16, 2002 | 21.54 | 22.39 | 21.19 | 21.61 | 29,992,886 | +0.38(+1.80%) |
Jul 15, 2002 | 20.94 | 21.40 | 19.81 | 21.23 | 35,577,696 | +0.64(+3.13%) |
Jul 12, 2002 | 20.77 | 21.17 | 20.09 | 20.58 | 65,846,180 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.16 | 22.22 | 22.22 | 33,109,580 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.29 | 23.53 | 23.53 | 21,718,776 | -1.49(-5.94%) |
Jul 09, 2002 | 26.21 | 26.29 | 24.87 | 25.01 | 19,074,702 | -1.10(-4.20%) |
Jul 08, 2002 | 26.70 | 26.98 | 26.11 | 26.11 | 13,849,589 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,152,059 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.07 | 24.00 | 26.07 | 17,562,148 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.07 | 24.00 | 26.07 | 17,562,148 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,456,697 | -1.27(-5.06%) |
Jul 01, 2002 | 26.00 | 26.52 | 25.10 | 25.15 | 12,716,233 | -0.83(-3.21%) |
Jun 28, 2002 | 26.25 | 26.89 | 25.83 | 25.99 | 14,468,632 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,412,459 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.85 | 17,066,914 | +0.28(+1.11%) |
Jun 25, 2002 | 26.53 | 26.99 | 25.40 | 25.57 | 13,526,076 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.69 | 25.95 | 15,007,538 | +0.71(+2.80%) |
Jun 21, 2002 | 25.54 | 25.83 | 25.12 | 25.24 | 17,209,236 | -0.59(-2.30%) |
Jun 20, 2002 | 26.60 | 27.06 | 25.83 | 25.83 | 11,679,973 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.36 | 26.64 | 14,934,751 | +0.04(+0.13%) |
Jun 18, 2002 | 27.13 | 27.24 | 26.60 | 26.60 | 13,260,651 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.52 | 26.05 | 27.24 | 14,687,134 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.53 | 25.83 | 26.16 | 16,727,288 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,622,811 | -0.11(-0.42%) |
Jun 12, 2002 | 27.64 | 27.70 | 26.89 | 26.93 | 17,393,254 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.59 | 27.71 | 11,791,768 | -0.56(-1.98%) |
Jun 10, 2002 | 27.47 | 28.44 | 27.42 | 28.27 | 11,885,614 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.66 | 27.07 | 27.47 | 15,259,960 | -0.13(-0.46%) |
Jun 06, 2002 | 28.68 | 28.73 | 27.49 | 27.60 | 14,737,307 | -1.08(-3.77%) |
Jun 05, 2002 | 28.51 | 29.15 | 28.38 | 28.68 | 13,494,700 | +0.31(+1.10%) |
Jun 04, 2002 | 28.66 | 28.94 | 27.91 | 28.37 | 15,628,559 | -0.30(-1.04%) |
Jun 03, 2002 | 29.12 | 29.75 | 28.51 | 28.67 | 12,333,925 | -0.83(-2.81%) |
May 31, 2002 | 28.83 | 29.91 | 28.76 | 29.50 | 23,902,668 | +1.09(+3.84%) |
May 30, 2002 | 28.83 | 28.90 | 28.20 | 28.41 | 23,511,598 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.97 | 21,033,308 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.72 | 28.67 | 29.39 | 27,891,816 | -1.33(-4.33%) |
May 27, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.00(+0.00%) |
May 24, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.20 | 30.14 | 30.35 | 23,002,512 | -0.96(-3.05%) |
May 22, 2002 | 31.68 | 31.68 | 30.08 | 31.31 | 27,636,286 | -0.46(-1.45%) |
May 21, 2002 | 33.71 | 33.72 | 31.66 | 31.77 | 31,347,288 | -2.55(-7.42%) |
May 20, 2002 | 34.66 | 35.02 | 34.15 | 34.32 | 14,657,454 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.03 | 33.36 | 34.03 | 7,817,035 | +0.77(+2.32%) |
May 16, 2002 | 33.43 | 33.47 | 32.99 | 33.25 | 7,407,167 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.25 | 11,949,073 | -0.69(-2.04%) |
May 14, 2002 | 33.25 | 33.95 | 33.11 | 33.95 | 11,568,743 | +1.67(+5.17%) |
May 13, 2002 | 32.19 | 32.29 | 31.77 | 32.28 | 8,333,469 | +0.08(+0.26%) |
May 10, 2002 | 32.58 | 32.72 | 31.88 | 32.19 | 7,008,888 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.65 | 8,050,801 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.18 | 32.44 | 32.79 | 9,793,448 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.34 | 31.84 | 32.34 | 12,789,727 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,238,006 | -1.27(-3.87%) |
May 03, 2002 | 33.11 | 33.23 | 32.54 | 32.90 | 7,490,554 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.84 | 33.11 | 9,639,677 | +0.18(+0.56%) |