Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.40 | 22.71 | 22.39 | 22.65 | 2,408,572 | +0.25(+1.11%) |
May 29, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 2,022,086 | -0.22(-0.97%) |
May 28, 2003 | 22.98 | 23.05 | 22.62 | 22.62 | 2,001,521 | -0.24(-1.05%) |
May 27, 2003 | 22.79 | 22.99 | 22.68 | 22.86 | 2,382,241 | +0.14(+0.63%) |
May 23, 2003 | 22.41 | 22.79 | 22.24 | 22.71 | 1,655,730 | +0.31(+1.37%) |
May 22, 2003 | 22.70 | 22.84 | 22.37 | 22.41 | 3,264,346 | -0.19(-0.83%) |
May 21, 2003 | 21.64 | 22.61 | 21.58 | 22.59 | 3,278,600 | +0.92(+4.26%) |
May 20, 2003 | 21.67 | 21.80 | 21.48 | 21.67 | 2,042,433 | -0.02(-0.08%) |
May 19, 2003 | 21.96 | 22.05 | 21.62 | 21.69 | 2,143,081 | -0.27(-1.23%) |
May 16, 2003 | 22.05 | 22.05 | 21.77 | 21.96 | 1,709,155 | -0.05(-0.23%) |
May 15, 2003 | 21.68 | 22.15 | 21.68 | 22.01 | 2,634,675 | +0.33(+1.53%) |
May 14, 2003 | 21.54 | 21.74 | 21.30 | 21.68 | 2,122,625 | +0.19(+0.90%) |
May 13, 2003 | 21.17 | 21.67 | 21.07 | 21.49 | 1,864,859 | +0.32(+1.52%) |
May 12, 2003 | 21.04 | 21.30 | 20.95 | 21.17 | 2,518,033 | +0.14(+0.66%) |
May 09, 2003 | 20.85 | 21.09 | 20.79 | 21.03 | 2,089,329 | +0.17(+0.84%) |
May 08, 2003 | 20.79 | 21.15 | 20.64 | 20.85 | 1,732,331 | -0.02(-0.09%) |
May 07, 2003 | 20.61 | 20.99 | 20.48 | 20.87 | 1,876,066 | +0.26(+1.25%) |
May 06, 2003 | 20.66 | 20.78 | 20.49 | 20.61 | 2,027,309 | -0.19(-0.91%) |
May 05, 2003 | 20.79 | 20.86 | 20.65 | 20.80 | 1,522,875 | +0.15(+0.73%) |
May 02, 2003 | 20.49 | 20.80 | 20.49 | 20.65 | 2,196,070 | +0.25(+1.22%) |
Apr 30, 2003 | 20.72 | 20.86 | 20.38 | 20.40 | 4,722,482 | -0.23(-1.11%) |
Apr 29, 2003 | 20.99 | 21.04 | 20.59 | 20.63 | 2,247,972 | -0.48(-2.29%) |
Apr 28, 2003 | 21.12 | 21.34 | 21.01 | 21.12 | 1,623,414 | -0.02(-0.11%) |
Apr 25, 2003 | 21.71 | 21.71 | 20.95 | 21.14 | 1,476,306 | -0.18(-0.86%) |
Apr 24, 2003 | 21.32 | 21.58 | 21.18 | 21.32 | 2,024,589 | -0.12(-0.56%) |
Apr 23, 2003 | 21.60 | 21.71 | 21.38 | 21.44 | 2,961,860 | +0.02(+0.09%) |
Apr 22, 2003 | 21.23 | 21.45 | 21.03 | 21.42 | 1,847,885 | +0.27(+1.28%) |
Apr 21, 2003 | 21.23 | 21.25 | 21.01 | 21.15 | 1,439,420 | -0.01(-0.04%) |
Apr 17, 2003 | 20.62 | 21.23 | 20.56 | 21.16 | 1,952,232 | +0.54(+2.63%) |
Apr 16, 2003 | 21.02 | 21.06 | 20.58 | 20.62 | 1,280,016 | -0.26(-1.23%) |
Apr 15, 2003 | 20.72 | 20.91 | 20.67 | 20.88 | 1,588,922 | +0.15(+0.73%) |
Apr 14, 2003 | 20.59 | 20.78 | 20.57 | 20.72 | 1,247,591 | +0.14(+0.67%) |
Apr 11, 2003 | 20.66 | 20.69 | 20.16 | 20.59 | 1,429,409 | -0.07(-0.36%) |
Apr 10, 2003 | 20.53 | 20.68 | 20.41 | 20.66 | 1,826,014 | +0.36(+1.79%) |
Apr 09, 2003 | 19.99 | 20.53 | 19.99 | 20.30 | 1,626,896 | -0.02(-0.09%) |
Apr 08, 2003 | 20.38 | 20.38 | 20.15 | 20.32 | 1,892,714 | -0.06(-0.27%) |
Apr 07, 2003 | 20.85 | 20.85 | 20.37 | 20.37 | 2,935,529 | -0.49(-2.36%) |
Apr 04, 2003 | 20.90 | 21.03 | 20.72 | 20.86 | 2,225,775 | -0.01(-0.07%) |
Apr 03, 2003 | 21.18 | 21.23 | 20.83 | 20.88 | 2,234,262 | -0.28(-1.35%) |
Apr 02, 2003 | 21.31 | 21.37 | 20.99 | 21.16 | 1,749,522 | -0.15(-0.69%) |
Apr 01, 2003 | 20.98 | 21.32 | 20.94 | 21.31 | 2,498,556 | +0.40(+1.91%) |
Mar 31, 2003 | 21.48 | 21.57 | 20.91 | 20.91 | 3,592,294 | -0.23(-1.09%) |
Mar 28, 2003 | 20.49 | 21.15 | 20.49 | 21.14 | 4,567,974 | +0.64(+3.14%) |
Mar 27, 2003 | 20.17 | 20.66 | 20.13 | 20.49 | 2,781,239 | +0.28(+1.36%) |
Mar 26, 2003 | 20.42 | 20.53 | 19.99 | 20.22 | 6,496,921 | -0.32(-1.54%) |
Mar 25, 2003 | 20.31 | 20.75 | 20.31 | 20.54 | 3,016,373 | +0.34(+1.68%) |
Mar 24, 2003 | 20.45 | 20.63 | 20.05 | 20.20 | 2,023,718 | -0.25(-1.24%) |
Mar 21, 2003 | 20.67 | 20.71 | 20.21 | 20.45 | 3,110,274 | -0.22(-1.07%) |
Mar 20, 2003 | 20.36 | 20.77 | 20.12 | 20.67 | 2,774,275 | +0.31(+1.53%) |
Mar 19, 2003 | 20.39 | 20.50 | 20.21 | 20.36 | 1,380,228 | -0.03(-0.16%) |
Mar 18, 2003 | 20.00 | 20.41 | 19.75 | 20.39 | 3,198,518 | +0.39(+1.93%) |
Mar 17, 2003 | 20.04 | 20.29 | 19.77 | 20.00 | 2,197,702 | +0.06(+0.28%) |
Mar 14, 2003 | 20.17 | 20.21 | 19.76 | 19.95 | 7,039,873 | -0.16(-0.80%) |
Mar 13, 2003 | 20.31 | 20.31 | 19.77 | 20.11 | 2,392,577 | -0.03(-0.16%) |
Mar 12, 2003 | 20.50 | 20.50 | 19.74 | 20.14 | 3,645,501 | -0.36(-1.75%) |
Mar 11, 2003 | 20.81 | 20.95 | 20.50 | 20.50 | 1,434,088 | -0.23(-1.13%) |
Mar 10, 2003 | 20.77 | 21.05 | 20.72 | 20.73 | 1,539,849 | -0.18(-0.88%) |
Mar 07, 2003 | 20.98 | 21.19 | 20.68 | 20.92 | 1,995,428 | -0.22(-1.04%) |
Mar 06, 2003 | 21.19 | 21.39 | 21.06 | 21.14 | 2,037,210 | -0.11(-0.54%) |
Mar 05, 2003 | 21.17 | 21.34 | 20.97 | 21.25 | 1,921,656 | +0.09(+0.43%) |
Mar 04, 2003 | 21.00 | 21.19 | 20.86 | 21.16 | 1,530,601 | +0.22(+1.03%) |
Mar 03, 2003 | 21.18 | 21.24 | 20.90 | 20.95 | 2,026,003 | -0.23(-1.08%) |
Feb 28, 2003 | 21.01 | 21.31 | 20.97 | 21.17 | 2,025,242 | +0.26(+1.25%) |
Feb 27, 2003 | 21.18 | 21.22 | 20.76 | 20.91 | 2,110,874 | -0.15(-0.70%) |
Feb 26, 2003 | 20.95 | 21.33 | 20.85 | 21.06 | 1,970,185 | -0.08(-0.37%) |
Feb 25, 2003 | 21.69 | 21.83 | 20.97 | 21.14 | 3,430,170 | -0.35(-1.63%) |
Feb 24, 2003 | 21.18 | 21.66 | 21.10 | 21.49 | 3,418,636 | +0.50(+2.36%) |
Feb 21, 2003 | 20.45 | 21.14 | 20.40 | 20.99 | 3,116,041 | +0.62(+3.07%) |
Feb 20, 2003 | 20.27 | 20.45 | 20.21 | 20.37 | 2,009,900 | +0.20(+0.98%) |
Feb 19, 2003 | 20.04 | 20.23 | 19.93 | 20.17 | 1,503,834 | +0.08(+0.39%) |
Feb 18, 2003 | 19.76 | 20.16 | 19.72 | 20.09 | 1,207,550 | +0.39(+1.96%) |
Feb 14, 2003 | 19.72 | 19.82 | 19.27 | 19.70 | 1,677,056 | +0.00(+0.00%) |
Feb 13, 2003 | 19.53 | 19.81 | 19.32 | 19.70 | 1,535,932 | +0.29(+1.51%) |
Feb 12, 2003 | 20.17 | 20.22 | 19.40 | 19.41 | 3,469,123 | -0.78(-3.85%) |
Feb 11, 2003 | 20.49 | 20.66 | 20.19 | 20.19 | 2,149,827 | -0.29(-1.39%) |
Feb 10, 2003 | 20.32 | 20.55 | 20.24 | 20.47 | 1,592,186 | +0.15(+0.75%) |
Feb 07, 2003 | 20.54 | 20.61 | 20.25 | 20.32 | 1,267,177 | -0.15(-0.74%) |
Feb 06, 2003 | 20.66 | 20.75 | 20.33 | 20.47 | 2,671,996 | -0.29(-1.42%) |
Feb 05, 2003 | 20.91 | 21.07 | 20.59 | 20.77 | 2,067,459 | -0.17(-0.81%) |
Feb 04, 2003 | 20.82 | 21.13 | 20.45 | 20.94 | 2,235,567 | +0.12(+0.57%) |
Feb 03, 2003 | 21.19 | 21.19 | 20.75 | 20.82 | 2,178,770 | -0.37(-1.76%) |
Jan 31, 2003 | 20.79 | 21.25 | 20.48 | 21.19 | 2,141,557 | +0.40(+1.90%) |
Jan 30, 2003 | 21.09 | 21.33 | 20.76 | 20.79 | 2,178,661 | -0.17(-0.81%) |
Jan 29, 2003 | 20.40 | 21.12 | 20.40 | 20.96 | 1,998,475 | +0.58(+2.84%) |
Jan 28, 2003 | 20.27 | 20.66 | 20.18 | 20.38 | 1,500,026 | +0.28(+1.42%) |
Jan 27, 2003 | 20.59 | 20.70 | 19.99 | 20.10 | 1,795,983 | -0.76(-3.66%) |
Jan 24, 2003 | 20.96 | 21.20 | 20.82 | 20.86 | 1,824,817 | -0.14(-0.66%) |
Jan 23, 2003 | 20.93 | 21.08 | 20.79 | 21.00 | 1,530,710 | +0.15(+0.70%) |
Jan 22, 2003 | 20.86 | 21.11 | 20.55 | 20.85 | 2,198,790 | +0.00(+0.00%) |
Jan 21, 2003 | 21.12 | 21.12 | 20.80 | 20.85 | 1,471,300 | -0.27(-1.26%) |
Jan 17, 2003 | 21.49 | 21.49 | 21.07 | 21.12 | 1,951,143 | -0.36(-1.69%) |
Jan 16, 2003 | 21.46 | 21.51 | 21.23 | 21.48 | 2,277,241 | +0.12(+0.56%) |
Jan 15, 2003 | 21.12 | 21.54 | 21.00 | 21.36 | 2,286,707 | +0.31(+1.48%) |
Jan 14, 2003 | 21.18 | 21.35 | 20.86 | 21.05 | 2,472,769 | -0.06(-0.28%) |
Jan 13, 2003 | 21.00 | 21.14 | 20.67 | 21.11 | 2,351,992 | +0.13(+0.64%) |
Jan 10, 2003 | 21.07 | 21.17 | 20.79 | 20.98 | 2,943,798 | -0.05(-0.22%) |
Jan 09, 2003 | 21.25 | 21.45 | 20.95 | 21.02 | 2,254,935 | -0.16(-0.76%) |
Jan 08, 2003 | 21.57 | 21.69 | 21.09 | 21.18 | 1,604,590 | -0.38(-1.75%) |
Jan 07, 2003 | 22.42 | 22.42 | 21.46 | 21.56 | 2,527,390 | -0.85(-3.81%) |
Jan 06, 2003 | 22.26 | 22.49 | 22.18 | 22.42 | 1,231,161 | +0.16(+0.72%) |
Jan 03, 2003 | 22.51 | 22.56 | 22.11 | 22.25 | 1,179,369 | -0.20(-0.90%) |
Jan 02, 2003 | 22.12 | 22.46 | 22.09 | 22.46 | 1,308,741 | +0.45(+2.02%) |
Dec 31, 2002 | 22.21 | 22.21 | 21.62 | 22.01 | 820,629 | -0.19(-0.87%) |
Dec 30, 2002 | 22.10 | 22.37 | 22.10 | 22.20 | 1,461,943 | +0.10(+0.46%) |
Dec 27, 2002 | 22.37 | 22.54 | 22.07 | 22.10 | 1,452,259 | -0.32(-1.43%) |
Dec 26, 2002 | 22.61 | 22.70 | 22.38 | 22.42 | 1,020,292 | -0.16(-0.71%) |
Dec 24, 2002 | 22.56 | 22.64 | 22.50 | 22.59 | 632,935 | -0.11(-0.47%) |
Dec 23, 2002 | 22.42 | 22.75 | 22.33 | 22.69 | 1,001,468 | +0.39(+1.75%) |
Dec 20, 2002 | 22.17 | 22.38 | 22.15 | 22.30 | 1,380,228 | +0.14(+0.62%) |
Dec 19, 2002 | 22.20 | 22.36 | 22.02 | 22.16 | 1,690,548 | -0.10(-0.43%) |
Dec 18, 2002 | 22.19 | 22.26 | 21.69 | 22.26 | 2,031,226 | +0.02(+0.08%) |
Dec 17, 2002 | 22.42 | 22.57 | 22.15 | 22.24 | 1,834,284 | -0.38(-1.67%) |
Dec 16, 2002 | 23.16 | 23.19 | 22.44 | 22.62 | 2,501,603 | -0.32(-1.40%) |
Dec 13, 2002 | 22.68 | 22.97 | 22.34 | 22.94 | 3,541,263 | +0.19(+0.83%) |
Dec 12, 2002 | 22.18 | 22.91 | 22.18 | 22.75 | 2,462,867 | +0.41(+1.83%) |
Dec 11, 2002 | 22.36 | 22.36 | 21.87 | 22.34 | 2,394,101 | -0.01(-0.06%) |
Dec 10, 2002 | 21.90 | 22.36 | 21.64 | 22.36 | 2,636,416 | +0.53(+2.44%) |
Dec 09, 2002 | 22.74 | 22.98 | 21.69 | 21.82 | 3,312,657 | -0.96(-4.23%) |
Dec 06, 2002 | 22.25 | 22.82 | 22.21 | 22.79 | 2,599,965 | +0.43(+1.91%) |
Dec 05, 2002 | 22.38 | 22.52 | 22.24 | 22.36 | 1,806,973 | +0.05(+0.23%) |
Dec 04, 2002 | 22.20 | 22.43 | 22.07 | 22.31 | 1,833,087 | -0.02(-0.10%) |
Dec 03, 2002 | 21.92 | 22.33 | 21.89 | 22.33 | 2,097,925 | +0.39(+1.78%) |
Dec 02, 2002 | 21.91 | 21.96 | 21.63 | 21.94 | 1,591,098 | +0.25(+1.17%) |
Nov 29, 2002 | 21.60 | 21.82 | 21.57 | 21.69 | 780,479 | +0.18(+0.85%) |
Nov 27, 2002 | 21.12 | 21.51 | 20.97 | 21.51 | 1,222,783 | +0.62(+2.97%) |
Nov 26, 2002 | 21.05 | 21.11 | 20.82 | 20.89 | 1,564,005 | -0.23(-1.09%) |
Nov 25, 2002 | 20.94 | 21.25 | 20.89 | 21.12 | 1,177,084 | +0.20(+0.94%) |
Nov 22, 2002 | 21.62 | 21.62 | 20.86 | 20.92 | 1,813,719 | -0.77(-3.56%) |
Nov 21, 2002 | 21.71 | 21.74 | 21.19 | 21.69 | 2,205,863 | +0.04(+0.19%) |
Nov 20, 2002 | 21.17 | 21.65 | 21.14 | 21.65 | 1,463,793 | +0.65(+3.09%) |
Nov 19, 2002 | 21.08 | 21.40 | 20.97 | 21.00 | 1,094,825 | -0.15(-0.70%) |
Nov 18, 2002 | 21.25 | 21.25 | 19.97 | 21.15 | 1,365,539 | -0.05(-0.22%) |
Nov 15, 2002 | 20.68 | 21.22 | 20.68 | 21.19 | 1,774,113 | +0.33(+1.59%) |
Nov 14, 2002 | 20.63 | 20.91 | 20.57 | 20.86 | 1,965,180 | +0.37(+1.79%) |
Nov 13, 2002 | 21.43 | 21.53 | 20.37 | 20.49 | 2,969,912 | -0.93(-4.33%) |
Nov 12, 2002 | 21.44 | 21.58 | 21.34 | 21.42 | 1,219,954 | +0.06(+0.26%) |
Nov 11, 2002 | 21.61 | 21.81 | 21.28 | 21.37 | 1,177,084 | -0.31(-1.44%) |
Nov 08, 2002 | 21.74 | 21.85 | 21.54 | 21.68 | 2,194,982 | -0.06(-0.30%) |
Nov 07, 2002 | 21.34 | 21.83 | 21.02 | 21.74 | 3,024,099 | +0.57(+2.71%) |
Nov 06, 2002 | 21.16 | 21.27 | 20.84 | 21.17 | 1,398,290 | +0.10(+0.48%) |
Nov 05, 2002 | 20.99 | 21.13 | 20.61 | 21.07 | 1,077,307 | +0.26(+1.24%) |
Nov 04, 2002 | 21.13 | 21.14 | 20.61 | 20.81 | 2,071,811 | -0.24(-1.16%) |
Nov 01, 2002 | 20.56 | 21.12 | 20.49 | 21.06 | 1,757,030 | +0.59(+2.87%) |
Oct 31, 2002 | 21.02 | 21.02 | 20.29 | 20.47 | 2,473,422 | +0.11(+0.54%) |
Oct 30, 2002 | 19.59 | 20.44 | 19.56 | 20.36 | 2,188,018 | +1.00(+5.15%) |
Oct 29, 2002 | 19.84 | 19.84 | 19.16 | 19.36 | 2,045,589 | -0.48(-2.41%) |
Oct 28, 2002 | 19.97 | 20.19 | 19.56 | 19.84 | 1,936,781 | -0.09(-0.44%) |
Oct 25, 2002 | 20.31 | 20.38 | 19.81 | 19.93 | 1,440,834 | -0.46(-2.25%) |
Oct 24, 2002 | 21.00 | 21.00 | 20.24 | 20.38 | 2,369,292 | -0.52(-2.51%) |
Oct 23, 2002 | 20.49 | 20.95 | 20.40 | 20.91 | 2,535,442 | +0.17(+0.84%) |
Oct 22, 2002 | 21.55 | 21.57 | 20.54 | 20.73 | 2,877,425 | -0.96(-4.41%) |
Oct 21, 2002 | 21.57 | 22.08 | 21.51 | 21.69 | 1,415,373 | -0.03(-0.15%) |
Oct 18, 2002 | 21.97 | 22.17 | 21.52 | 21.72 | 1,976,169 | -0.61(-2.72%) |
Oct 17, 2002 | 21.87 | 22.35 | 21.50 | 22.33 | 1,461,834 | +1.03(+4.83%) |
Oct 16, 2002 | 21.51 | 21.78 | 21.16 | 21.30 | 1,004,079 | -0.21(-0.98%) |
Oct 15, 2002 | 21.62 | 21.64 | 21.35 | 21.51 | 1,797,507 | +0.34(+1.63%) |
Oct 14, 2002 | 20.66 | 21.28 | 20.64 | 21.17 | 1,815,678 | +0.47(+2.29%) |
Oct 11, 2002 | 20.79 | 20.89 | 20.43 | 20.69 | 1,621,129 | +0.01(+0.07%) |
Oct 10, 2002 | 20.17 | 20.68 | 20.08 | 20.68 | 2,149,283 | +0.29(+1.44%) |
Oct 09, 2002 | 20.78 | 21.00 | 20.38 | 20.38 | 1,283,389 | -0.62(-2.97%) |
Oct 08, 2002 | 20.59 | 21.23 | 20.44 | 21.01 | 2,331,427 | +0.43(+2.10%) |
Oct 07, 2002 | 21.21 | 21.24 | 20.58 | 20.58 | 1,293,726 | -0.44(-2.10%) |
Oct 04, 2002 | 21.32 | 21.50 | 20.80 | 21.02 | 1,412,327 | -0.23(-1.08%) |
Oct 03, 2002 | 21.23 | 21.60 | 20.71 | 21.25 | 2,219,899 | +0.13(+0.61%) |
Oct 02, 2002 | 21.02 | 21.74 | 20.91 | 21.12 | 2,790,488 | +0.13(+0.61%) |
Oct 01, 2002 | 20.47 | 21.04 | 20.28 | 20.99 | 1,748,761 | +0.52(+2.56%) |
Sep 30, 2002 | 20.22 | 20.56 | 20.10 | 20.47 | 1,734,616 | -0.21(-1.00%) |
Sep 27, 2002 | 20.64 | 21.04 | 20.43 | 20.67 | 1,655,839 | -0.08(-0.38%) |
Sep 26, 2002 | 19.76 | 20.77 | 19.76 | 20.75 | 2,304,987 | +1.04(+5.27%) |
Sep 25, 2002 | 19.58 | 19.85 | 19.30 | 19.71 | 1,628,963 | +0.52(+2.70%) |
Sep 24, 2002 | 18.71 | 19.64 | 18.71 | 19.19 | 1,255,534 | -0.43(-2.18%) |
Sep 23, 2002 | 19.67 | 19.84 | 19.34 | 19.62 | 1,635,818 | +0.01(+0.07%) |
Sep 20, 2002 | 19.97 | 20.04 | 19.47 | 19.61 | 1,565,746 | -0.17(-0.88%) |
Sep 19, 2002 | 19.90 | 20.22 | 19.69 | 19.78 | 1,395,352 | -0.15(-0.76%) |
Sep 18, 2002 | 19.83 | 20.25 | 19.60 | 19.93 | 1,472,497 | -0.01(-0.07%) |
Sep 17, 2002 | 20.18 | 20.28 | 19.83 | 19.95 | 1,591,642 | -0.74(-3.55%) |
Sep 16, 2002 | 20.56 | 20.77 | 20.34 | 20.68 | 898,535 | +0.05(+0.24%) |
Sep 13, 2002 | 20.22 | 20.66 | 20.10 | 20.63 | 1,339,208 | +0.39(+1.91%) |
Sep 12, 2002 | 20.72 | 20.76 | 20.05 | 20.25 | 1,618,518 | -0.48(-2.31%) |
Sep 11, 2002 | 20.91 | 21.03 | 20.71 | 20.72 | 1,299,384 | -0.04(-0.18%) |
Sep 10, 2002 | 20.68 | 20.89 | 20.49 | 20.76 | 1,705,129 | +0.08(+0.40%) |
Sep 09, 2002 | 20.49 | 20.68 | 20.09 | 20.68 | 1,610,901 | +0.22(+1.08%) |
Sep 06, 2002 | 20.38 | 20.61 | 20.01 | 20.46 | 1,529,404 | +0.37(+1.83%) |
Sep 05, 2002 | 19.80 | 20.09 | 19.62 | 20.09 | 1,463,684 | +0.15(+0.76%) |
Sep 04, 2002 | 20.13 | 20.20 | 19.34 | 19.94 | 2,235,785 | -0.07(-0.37%) |
Sep 03, 2002 | 20.24 | 20.33 | 19.85 | 20.01 | 2,595,069 | -0.50(-2.44%) |
Aug 30, 2002 | 20.18 | 20.77 | 20.06 | 20.51 | 1,677,818 | +0.42(+2.10%) |
Aug 29, 2002 | 20.10 | 20.17 | 19.67 | 20.09 | 1,910,993 | -0.10(-0.50%) |
Aug 28, 2002 | 20.64 | 20.64 | 20.11 | 20.19 | 1,723,300 | -0.49(-2.36%) |
Aug 27, 2002 | 20.82 | 20.95 | 20.52 | 20.68 | 1,808,061 | +0.11(+0.51%) |
Aug 26, 2002 | 20.31 | 20.57 | 20.02 | 20.57 | 1,202,001 | +0.35(+1.73%) |
Aug 23, 2002 | 20.15 | 20.47 | 20.08 | 20.22 | 1,291,659 | -0.14(-0.70%) |
Aug 22, 2002 | 19.90 | 20.43 | 19.90 | 20.37 | 2,379,738 | +0.42(+2.12%) |
Aug 21, 2002 | 19.62 | 19.97 | 19.24 | 19.94 | 1,910,449 | +0.28(+1.40%) |
Aug 20, 2002 | 20.12 | 20.12 | 19.62 | 19.67 | 1,269,788 | -0.09(-0.44%) |
Aug 16, 2002 | 19.64 | 19.85 | 19.39 | 19.75 | 2,161,252 | -0.00(-0.02%) |
Aug 15, 2002 | 19.09 | 19.89 | 19.09 | 19.76 | 3,443,771 | +0.67(+3.49%) |
Aug 14, 2002 | 19.14 | 19.30 | 18.50 | 19.09 | 2,041,563 | +0.24(+1.27%) |
Aug 13, 2002 | 19.21 | 19.25 | 18.84 | 18.85 | 1,174,908 | -0.36(-1.89%) |
Aug 12, 2002 | 18.91 | 19.38 | 18.61 | 19.22 | 1,538,326 | +0.45(+2.40%) |
Aug 07, 2002 | 18.73 | 18.79 | 18.29 | 18.77 | 1,460,964 | +0.38(+2.05%) |
Aug 06, 2002 | 18.20 | 18.90 | 18.15 | 18.39 | 2,332,298 | +0.41(+2.27%) |
Aug 05, 2002 | 18.87 | 19.10 | 17.98 | 17.98 | 1,693,377 | -0.97(-5.12%) |
Aug 02, 2002 | 18.96 | 19.48 | 18.61 | 18.95 | 1,765,735 | -0.30(-1.58%) |
Aug 01, 2002 | 19.92 | 19.99 | 19.19 | 19.25 | 1,763,341 | -0.74(-3.68%) |
Jul 31, 2002 | 19.70 | 20.01 | 19.39 | 19.99 | 1,759,968 | +0.29(+1.49%) |
Jul 30, 2002 | 19.90 | 20.08 | 19.49 | 19.70 | 2,562,862 | -0.21(-1.04%) |
Jul 29, 2002 | 19.02 | 19.97 | 18.87 | 19.90 | 2,401,282 | +1.25(+6.67%) |
Jul 26, 2002 | 18.36 | 18.66 | 18.15 | 18.66 | 1,959,195 | +0.25(+1.35%) |
Jul 25, 2002 | 18.31 | 18.66 | 17.84 | 18.41 | 3,602,195 | +0.10(+0.53%) |
Jul 24, 2002 | 17.36 | 18.47 | 16.90 | 18.31 | 3,734,614 | +0.85(+4.87%) |
Jul 23, 2002 | 17.71 | 18.33 | 17.32 | 17.46 | 2,682,442 | -0.59(-3.28%) |
Jul 22, 2002 | 18.89 | 19.25 | 17.92 | 18.05 | 2,683,856 | -1.04(-5.46%) |
Jul 19, 2002 | 19.88 | 20.12 | 19.04 | 19.10 | 1,555,844 | -1.21(-5.95%) |
Jul 17, 2002 | 20.86 | 20.93 | 19.97 | 20.31 | 1,957,345 | -0.23(-1.10%) |
Jul 12, 2002 | 21.11 | 21.12 | 20.10 | 20.53 | 1,703,170 | -0.35(-1.67%) |
Jul 11, 2002 | 21.07 | 21.33 | 20.79 | 20.88 | 2,289,754 | -0.51(-2.38%) |
Jul 10, 2002 | 22.06 | 22.06 | 21.30 | 21.39 | 2,236,656 | -0.28(-1.29%) |
Jul 09, 2002 | 21.90 | 22.03 | 21.53 | 21.67 | 1,368,042 | -0.29(-1.32%) |
Jul 08, 2002 | 22.42 | 22.46 | 21.78 | 21.96 | 1,487,404 | -0.66(-2.91%) |
Jul 05, 2002 | 22.03 | 22.68 | 21.99 | 22.62 | 1,184,265 | +0.65(+2.97%) |
Jul 04, 2002 | 21.83 | 22.19 | 21.71 | 21.97 | 1,669,766 | +0.00(+0.00%) |
Jul 03, 2002 | 21.83 | 22.19 | 21.71 | 21.97 | 1,669,548 | +0.10(+0.44%) |
Jul 02, 2002 | 22.46 | 22.63 | 21.84 | 21.87 | 1,295,467 | -0.59(-2.64%) |
Jul 01, 2002 | 22.65 | 22.68 | 22.29 | 22.46 | 939,556 | -0.19(-0.85%) |
Jun 28, 2002 | 22.52 | 22.75 | 22.44 | 22.65 | 1,745,061 | +0.16(+0.71%) |
Jun 27, 2002 | 22.42 | 22.54 | 22.29 | 22.49 | 1,721,123 | +0.01(+0.04%) |
Jun 26, 2002 | 22.66 | 22.66 | 22.12 | 22.48 | 1,690,984 | -0.17(-0.75%) |
Jun 25, 2002 | 23.07 | 23.11 | 22.64 | 22.65 | 1,523,419 | +0.46(+2.07%) |
Jun 21, 2002 | 22.33 | 22.71 | 21.97 | 22.20 | 12,001,515 | -0.36(-1.59%) |
Jun 20, 2002 | 22.84 | 23.09 | 22.49 | 22.55 | 1,570,969 | -0.10(-0.45%) |
Jun 19, 2002 | 23.05 | 23.16 | 22.59 | 22.65 | 1,946,247 | -0.46(-1.99%) |
Jun 18, 2002 | 23.02 | 23.18 | 22.88 | 23.11 | 6,256,456 | +0.17(+0.72%) |
Jun 17, 2002 | 23.09 | 23.23 | 22.85 | 22.95 | 2,117,511 | +0.35(+1.57%) |
Jun 14, 2002 | 21.97 | 22.62 | 21.64 | 22.59 | 2,147,759 | +1.06(+4.93%) |
Jun 12, 2002 | 21.68 | 21.97 | 21.34 | 21.53 | 1,833,087 | -0.03(-0.15%) |
Jun 11, 2002 | 21.90 | 22.15 | 21.31 | 21.57 | 1,805,014 | -0.46(-2.09%) |
Jun 10, 2002 | 22.52 | 22.52 | 21.85 | 22.02 | 1,443,010 | -0.44(-1.96%) |
Jun 07, 2002 | 22.29 | 22.59 | 22.14 | 22.47 | 1,285,565 | +0.17(+0.78%) |
Jun 06, 2002 | 23.03 | 23.18 | 22.15 | 22.29 | 2,346,552 | -0.51(-2.24%) |