Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.03 | 21.13 | 20.73 | 20.73 | 24,251,898 | -0.27(-1.26%) |
Jun 27, 2003 | 21.14 | 21.22 | 20.90 | 20.99 | 15,559,666 | -0.19(-0.90%) |
Jun 26, 2003 | 21.04 | 21.24 | 20.96 | 21.18 | 15,671,593 | +0.02(+0.11%) |
Jun 25, 2003 | 21.26 | 21.48 | 21.12 | 21.16 | 20,080,604 | -0.14(-0.65%) |
Jun 24, 2003 | 21.32 | 21.35 | 21.21 | 21.30 | 22,835,132 | -0.02(-0.11%) |
Jun 23, 2003 | 21.26 | 21.35 | 21.15 | 21.32 | 16,624,364 | +0.03(+0.14%) |
Jun 20, 2003 | 21.34 | 21.47 | 21.23 | 21.29 | 35,416,936 | +0.01(+0.03%) |
Jun 19, 2003 | 21.53 | 21.53 | 21.27 | 21.29 | 20,358,170 | -0.27(-1.23%) |
Jun 18, 2003 | 21.74 | 21.77 | 21.38 | 21.55 | 22,243,786 | -0.19(-0.88%) |
Jun 17, 2003 | 22.11 | 22.11 | 21.68 | 21.74 | 23,349,202 | -0.37(-1.67%) |
Jun 16, 2003 | 21.89 | 22.11 | 21.78 | 22.11 | 19,224,168 | +0.22(+1.00%) |
Jun 13, 2003 | 22.04 | 22.08 | 21.61 | 21.89 | 17,169,448 | -0.16(-0.71%) |
Jun 12, 2003 | 22.05 | 22.19 | 21.86 | 22.05 | 18,385,230 | +0.00(+0.00%) |
Jun 11, 2003 | 21.79 | 22.05 | 21.76 | 22.05 | 21,411,954 | +0.38(+1.76%) |
Jun 10, 2003 | 21.70 | 21.72 | 21.49 | 21.67 | 15,713,350 | +0.05(+0.21%) |
Jun 09, 2003 | 21.50 | 21.70 | 21.48 | 21.62 | 13,934,463 | +0.07(+0.32%) |
Jun 06, 2003 | 21.52 | 21.76 | 21.44 | 21.55 | 21,127,630 | +0.10(+0.48%) |
Jun 05, 2003 | 21.53 | 21.53 | 21.23 | 21.45 | 18,898,434 | -0.14(-0.64%) |
Jun 04, 2003 | 21.34 | 21.63 | 21.29 | 21.59 | 21,451,804 | +0.24(+1.14%) |
Jun 03, 2003 | 21.20 | 21.34 | 21.10 | 21.34 | 19,998,304 | +0.23(+1.09%) |
Jun 02, 2003 | 21.08 | 21.21 | 20.99 | 21.11 | 19,825,736 | +0.10(+0.49%) |
May 30, 2003 | 20.76 | 21.05 | 20.75 | 21.01 | 22,324,874 | +0.25(+1.20%) |
May 29, 2003 | 21.04 | 21.11 | 20.67 | 20.76 | 18,919,398 | -0.28(-1.32%) |
May 28, 2003 | 21.07 | 21.18 | 20.89 | 21.04 | 20,416,560 | -0.15(-0.71%) |
May 27, 2003 | 20.66 | 21.22 | 20.63 | 21.19 | 26,704,950 | +0.42(+2.03%) |
May 23, 2003 | 20.69 | 20.96 | 20.62 | 20.77 | 16,416,969 | +0.02(+0.08%) |
May 22, 2003 | 20.57 | 20.76 | 20.54 | 20.75 | 21,557,668 | +0.09(+0.45%) |
May 21, 2003 | 20.39 | 20.68 | 20.25 | 20.66 | 24,708,272 | +0.27(+1.33%) |
May 20, 2003 | 20.31 | 20.48 | 20.27 | 20.39 | 17,894,032 | +0.16(+0.80%) |
May 19, 2003 | 20.30 | 20.37 | 20.21 | 20.22 | 15,848,494 | -0.24(-1.16%) |
May 16, 2003 | 20.37 | 20.52 | 20.33 | 20.46 | 19,470,720 | +0.09(+0.45%) |
May 15, 2003 | 20.39 | 20.45 | 20.25 | 20.37 | 15,506,647 | +0.05(+0.23%) |
May 14, 2003 | 20.53 | 20.56 | 20.27 | 20.32 | 18,212,488 | -0.18(-0.90%) |
May 13, 2003 | 20.54 | 20.58 | 20.39 | 20.51 | 19,120,730 | -0.01(-0.06%) |
May 12, 2003 | 20.41 | 20.55 | 20.32 | 20.52 | 21,237,652 | +0.05(+0.23%) |
May 09, 2003 | 20.39 | 20.52 | 20.30 | 20.47 | 14,908,372 | +0.08(+0.37%) |
May 08, 2003 | 20.32 | 20.61 | 20.28 | 20.40 | 15,687,880 | -0.04(-0.20%) |
May 07, 2003 | 20.32 | 20.55 | 20.26 | 20.44 | 16,876,808 | +0.12(+0.60%) |
May 06, 2003 | 20.48 | 20.59 | 20.24 | 20.32 | 25,576,490 | -0.14(-0.71%) |
May 05, 2003 | 20.86 | 20.90 | 20.43 | 20.46 | 21,824,492 | -0.34(-1.64%) |
May 02, 2003 | 20.48 | 20.83 | 20.48 | 20.80 | 22,083,346 | +0.32(+1.58%) |
May 01, 2003 | 20.39 | 20.64 | 20.19 | 20.48 | 23,350,068 | +0.16(+0.80%) |
Apr 30, 2003 | 20.04 | 20.37 | 20.02 | 20.32 | 35,332,036 | +0.21(+1.06%) |
Apr 29, 2003 | 20.34 | 20.43 | 20.03 | 20.10 | 19,739,796 | -0.33(-1.64%) |
Apr 28, 2003 | 20.13 | 20.55 | 20.10 | 20.44 | 19,894,174 | +0.36(+1.78%) |
Apr 25, 2003 | 20.20 | 20.21 | 19.91 | 20.08 | 19,871,130 | -0.20(-0.97%) |
Apr 24, 2003 | 20.23 | 20.39 | 20.14 | 20.28 | 15,584,269 | -0.12(-0.59%) |
Apr 23, 2003 | 20.30 | 20.40 | 20.09 | 20.40 | 21,972,458 | -0.05(-0.23%) |
Apr 22, 2003 | 20.02 | 20.53 | 19.91 | 20.44 | 20,020,308 | +0.32(+1.58%) |
Apr 21, 2003 | 20.26 | 20.29 | 20.03 | 20.13 | 14,208,218 | -0.09(-0.46%) |
Apr 17, 2003 | 19.89 | 20.24 | 19.89 | 20.22 | 15,649,589 | +0.20(+0.98%) |
Apr 16, 2003 | 20.30 | 20.30 | 19.90 | 20.02 | 16,671,838 | -0.21(-1.03%) |
Apr 15, 2003 | 20.14 | 20.26 | 19.98 | 20.23 | 15,347,939 | +0.10(+0.52%) |
Apr 14, 2003 | 19.77 | 20.15 | 19.77 | 20.13 | 14,124,359 | +0.31(+1.57%) |
Apr 11, 2003 | 19.97 | 20.14 | 19.74 | 19.81 | 16,044,627 | -0.20(-1.01%) |
Apr 10, 2003 | 19.91 | 20.09 | 19.81 | 20.02 | 15,117,846 | +0.12(+0.61%) |
Apr 09, 2003 | 20.14 | 20.32 | 19.85 | 19.89 | 20,662,074 | -0.06(-0.32%) |
Apr 08, 2003 | 20.20 | 20.25 | 19.88 | 19.96 | 21,728,330 | -0.27(-1.34%) |
Apr 07, 2003 | 20.77 | 20.78 | 20.20 | 20.23 | 20,700,884 | -0.27(-1.32%) |
Apr 04, 2003 | 20.35 | 20.53 | 20.32 | 20.50 | 17,997,122 | +0.27(+1.34%) |
Apr 03, 2003 | 20.61 | 20.69 | 20.17 | 20.23 | 22,401,456 | -0.38(-1.82%) |
Apr 02, 2003 | 20.75 | 20.77 | 20.55 | 20.60 | 16,350,436 | +0.03(+0.14%) |
Apr 01, 2003 | 20.34 | 20.69 | 20.28 | 20.58 | 20,117,510 | +0.40(+2.00%) |
Mar 31, 2003 | 20.46 | 20.58 | 20.13 | 20.17 | 24,965,740 | -0.62(-3.00%) |
Mar 28, 2003 | 20.56 | 20.89 | 20.56 | 20.80 | 14,202,847 | +0.06(+0.31%) |
Mar 27, 2003 | 20.60 | 20.86 | 20.50 | 20.73 | 18,342,782 | +0.03(+0.17%) |
Mar 26, 2003 | 20.63 | 20.85 | 20.62 | 20.70 | 22,700,160 | +0.11(+0.53%) |
Mar 25, 2003 | 20.58 | 20.86 | 20.52 | 20.59 | 19,441,266 | +0.21(+1.02%) |
Mar 24, 2003 | 20.75 | 20.78 | 20.37 | 20.38 | 20,991,272 | -0.40(-1.92%) |
Mar 21, 2003 | 20.78 | 20.78 | 20.53 | 20.78 | 25,967,198 | +0.24(+1.15%) |
Mar 20, 2003 | 20.41 | 20.71 | 20.35 | 20.54 | 21,088,298 | +0.00(+0.00%) |
Mar 19, 2003 | 20.37 | 20.62 | 20.32 | 20.54 | 20,920,580 | +0.20(+0.96%) |
Mar 18, 2003 | 20.19 | 20.34 | 19.98 | 20.34 | 22,145,374 | +0.12(+0.57%) |
Mar 17, 2003 | 19.88 | 20.34 | 19.81 | 20.23 | 29,664,100 | +0.38(+1.92%) |
Mar 14, 2003 | 19.94 | 20.09 | 19.65 | 19.85 | 26,178,578 | -0.06(-0.29%) |
Mar 13, 2003 | 19.84 | 19.99 | 19.58 | 19.91 | 23,335,686 | +0.25(+1.26%) |
Mar 12, 2003 | 19.95 | 19.95 | 19.18 | 19.66 | 32,660,848 | -0.29(-1.48%) |
Mar 11, 2003 | 20.06 | 20.17 | 19.94 | 19.95 | 22,834,784 | +0.13(+0.64%) |
Mar 10, 2003 | 20.08 | 20.13 | 19.83 | 19.83 | 20,166,370 | -0.25(-1.26%) |
Mar 07, 2003 | 19.68 | 20.13 | 19.67 | 20.08 | 22,869,438 | +0.13(+0.67%) |
Mar 06, 2003 | 20.06 | 20.12 | 19.86 | 19.95 | 21,035,454 | -0.21(-1.03%) |
Mar 05, 2003 | 19.76 | 20.15 | 19.75 | 20.15 | 21,124,164 | +0.40(+2.02%) |
Mar 04, 2003 | 20.03 | 20.05 | 19.72 | 19.76 | 18,111,302 | -0.13(-0.67%) |
Mar 03, 2003 | 19.85 | 20.04 | 19.74 | 19.89 | 20,954,368 | +0.25(+1.29%) |
Feb 28, 2003 | 19.71 | 19.87 | 19.58 | 19.63 | 22,414,276 | +0.02(+0.12%) |
Feb 27, 2003 | 19.59 | 19.80 | 19.51 | 19.61 | 22,013,348 | +0.08(+0.41%) |
Feb 26, 2003 | 19.57 | 19.70 | 19.41 | 19.53 | 21,360,322 | -0.17(-0.88%) |
Feb 25, 2003 | 19.42 | 19.73 | 19.36 | 19.70 | 24,025,444 | +0.08(+0.41%) |
Feb 24, 2003 | 19.58 | 19.85 | 19.52 | 19.62 | 21,123,818 | -0.10(-0.53%) |
Feb 21, 2003 | 19.59 | 19.79 | 19.35 | 19.73 | 23,747,706 | +0.32(+1.64%) |
Feb 20, 2003 | 19.62 | 19.70 | 19.31 | 19.41 | 16,144,427 | -0.09(-0.44%) |
Feb 19, 2003 | 19.48 | 19.58 | 19.32 | 19.50 | 16,225,687 | +0.02(+0.09%) |
Feb 18, 2003 | 19.45 | 19.68 | 19.25 | 19.48 | 20,997,162 | +0.18(+0.93%) |
Feb 14, 2003 | 19.08 | 19.33 | 18.82 | 19.30 | 21,252,206 | +0.18(+0.94%) |
Feb 13, 2003 | 18.87 | 19.24 | 18.65 | 19.12 | 19,682,446 | +0.25(+1.32%) |
Feb 12, 2003 | 19.26 | 19.31 | 18.87 | 18.87 | 16,646,368 | -0.39(-2.01%) |
Feb 11, 2003 | 19.54 | 19.54 | 19.05 | 19.26 | 17,298,354 | -0.14(-0.71%) |
Feb 10, 2003 | 19.36 | 19.47 | 19.14 | 19.40 | 18,010,638 | +0.15(+0.78%) |
Feb 07, 2003 | 19.54 | 19.57 | 19.08 | 19.25 | 16,114,279 | -0.15(-0.77%) |
Feb 06, 2003 | 19.45 | 19.49 | 19.14 | 19.40 | 20,716,824 | -0.30(-1.52%) |
Feb 05, 2003 | 20.19 | 20.25 | 19.59 | 19.70 | 21,062,656 | -0.29(-1.44%) |
Feb 04, 2003 | 19.91 | 20.07 | 19.54 | 19.99 | 22,179,852 | +0.00(+0.00%) |
Feb 03, 2003 | 19.72 | 20.01 | 19.64 | 19.99 | 21,106,318 | +0.28(+1.41%) |
Jan 31, 2003 | 19.18 | 19.83 | 19.04 | 19.71 | 28,392,352 | +0.53(+2.77%) |
Jan 30, 2003 | 19.87 | 19.88 | 19.16 | 19.18 | 28,267,778 | -0.36(-1.83%) |
Jan 29, 2003 | 19.31 | 19.77 | 19.02 | 19.54 | 29,555,290 | +0.69(+3.64%) |
Jan 28, 2003 | 18.61 | 19.01 | 18.50 | 18.85 | 26,454,758 | +0.48(+2.64%) |
Jan 27, 2003 | 18.76 | 18.96 | 18.23 | 18.37 | 25,388,154 | -0.50(-2.66%) |
Jan 24, 2003 | 19.16 | 19.23 | 18.70 | 18.87 | 22,114,186 | -0.42(-2.16%) |
Jan 23, 2003 | 19.25 | 19.41 | 19.17 | 19.28 | 18,812,496 | -0.05(-0.24%) |
Jan 22, 2003 | 19.48 | 19.68 | 19.27 | 19.33 | 27,706,754 | -0.25(-1.27%) |
Jan 21, 2003 | 19.86 | 19.94 | 19.57 | 19.58 | 21,085,700 | -0.46(-2.30%) |
Jan 17, 2003 | 20.25 | 20.25 | 20.03 | 20.04 | 18,758,958 | -0.21(-1.05%) |
Jan 16, 2003 | 20.30 | 20.45 | 20.14 | 20.25 | 18,763,116 | +0.09(+0.46%) |
Jan 15, 2003 | 20.43 | 20.44 | 20.06 | 20.16 | 20,449,306 | -0.28(-1.38%) |
Jan 14, 2003 | 20.19 | 20.46 | 20.11 | 20.44 | 16,624,017 | +0.18(+0.91%) |
Jan 13, 2003 | 20.31 | 20.41 | 20.13 | 20.26 | 17,640,548 | -0.08(-0.40%) |
Jan 10, 2003 | 20.40 | 20.60 | 20.26 | 20.34 | 19,201,816 | -0.29(-1.40%) |
Jan 09, 2003 | 20.26 | 20.69 | 20.26 | 20.63 | 19,855,362 | +0.43(+2.11%) |
Jan 08, 2003 | 20.29 | 20.31 | 20.09 | 20.20 | 21,965,526 | -0.09(-0.43%) |
Jan 07, 2003 | 20.81 | 20.81 | 20.28 | 20.29 | 25,296,846 | -0.71(-3.38%) |
Jan 06, 2003 | 20.46 | 21.12 | 20.44 | 21.00 | 20,661,726 | +0.51(+2.48%) |
Jan 03, 2003 | 20.34 | 20.56 | 20.32 | 20.49 | 15,978,095 | +0.02(+0.08%) |
Jan 02, 2003 | 20.20 | 20.52 | 20.18 | 20.47 | 22,175,522 | +0.31(+1.52%) |
Dec 31, 2002 | 20.05 | 20.20 | 19.74 | 20.17 | 20,102,956 | +0.11(+0.55%) |
Dec 30, 2002 | 20.13 | 20.26 | 20.04 | 20.06 | 23,144,924 | +0.06(+0.32%) |
Dec 27, 2002 | 20.40 | 20.50 | 19.97 | 19.99 | 17,795,792 | -0.39(-1.93%) |
Dec 26, 2002 | 20.56 | 20.75 | 20.32 | 20.39 | 12,911,348 | -0.06(-0.28%) |
Dec 24, 2002 | 20.63 | 20.72 | 20.43 | 20.44 | 7,271,654 | -0.19(-0.92%) |
Dec 23, 2002 | 20.81 | 20.90 | 20.58 | 20.63 | 17,514,934 | +0.03(+0.14%) |
Dec 20, 2002 | 20.58 | 20.66 | 20.27 | 20.60 | 35,881,104 | +0.32(+1.57%) |
Dec 19, 2002 | 20.29 | 20.54 | 20.15 | 20.29 | 20,036,250 | -0.23(-1.10%) |
Dec 18, 2002 | 20.42 | 20.57 | 20.21 | 20.51 | 21,712,910 | +0.01(+0.06%) |
Dec 17, 2002 | 20.72 | 20.81 | 20.32 | 20.50 | 19,577,796 | -0.20(-0.95%) |
Dec 16, 2002 | 20.43 | 20.81 | 20.37 | 20.70 | 23,412,268 | +0.47(+2.34%) |
Dec 13, 2002 | 19.99 | 20.51 | 19.92 | 20.22 | 27,057,712 | +0.09(+0.46%) |
Dec 12, 2002 | 20.20 | 20.24 | 20.00 | 20.13 | 16,587,805 | -0.08(-0.40%) |
Dec 11, 2002 | 20.29 | 20.42 | 20.00 | 20.21 | 17,317,934 | -0.01(-0.06%) |
Dec 10, 2002 | 19.80 | 20.25 | 19.77 | 20.22 | 16,461,497 | +0.31(+1.54%) |
Dec 09, 2002 | 20.29 | 20.40 | 19.85 | 19.92 | 20,853,874 | -0.37(-1.82%) |
Dec 06, 2002 | 19.85 | 20.29 | 19.82 | 20.29 | 21,884,786 | +0.22(+1.09%) |
Dec 05, 2002 | 20.07 | 20.14 | 19.86 | 20.07 | 19,663,214 | +0.00(+0.00%) |
Dec 04, 2002 | 20.15 | 20.30 | 19.72 | 20.07 | 23,389,052 | -0.08(-0.37%) |
Dec 03, 2002 | 19.80 | 20.24 | 19.80 | 20.14 | 22,507,838 | +0.18(+0.92%) |
Dec 02, 2002 | 20.29 | 20.43 | 19.68 | 19.96 | 20,451,560 | -0.13(-0.63%) |
Nov 29, 2002 | 20.19 | 20.19 | 19.99 | 20.09 | 9,016,061 | -0.09(-0.46%) |
Nov 27, 2002 | 19.94 | 20.22 | 19.77 | 20.18 | 18,156,004 | +0.58(+2.94%) |
Nov 26, 2002 | 19.68 | 19.84 | 19.52 | 19.60 | 20,398,368 | -0.37(-1.85%) |
Nov 25, 2002 | 19.68 | 20.05 | 19.58 | 19.97 | 16,453,527 | +0.22(+1.11%) |
Nov 22, 2002 | 20.09 | 20.11 | 19.65 | 19.75 | 24,390,682 | -0.37(-1.84%) |
Nov 21, 2002 | 20.42 | 20.43 | 19.97 | 20.12 | 21,804,392 | -0.22(-1.08%) |
Nov 20, 2002 | 20.14 | 20.43 | 20.11 | 20.34 | 17,752,130 | +0.02(+0.11%) |
Nov 19, 2002 | 20.20 | 20.48 | 20.12 | 20.32 | 17,173,606 | +0.13(+0.66%) |
Nov 18, 2002 | 20.21 | 20.36 | 19.93 | 20.18 | 15,502,662 | +0.07(+0.34%) |
Nov 15, 2002 | 19.77 | 20.19 | 19.75 | 20.11 | 19,381,144 | +0.20(+1.01%) |
Nov 14, 2002 | 19.59 | 20.11 | 19.53 | 19.91 | 22,623,058 | +0.63(+3.29%) |
Nov 13, 2002 | 19.71 | 19.84 | 19.05 | 19.28 | 21,247,008 | -0.37(-1.88%) |
Nov 12, 2002 | 19.77 | 19.96 | 19.50 | 19.65 | 18,103,680 | +0.10(+0.50%) |
Nov 11, 2002 | 20.00 | 20.11 | 19.39 | 19.55 | 15,175,716 | -0.43(-2.14%) |
Nov 08, 2002 | 20.03 | 20.09 | 19.86 | 19.98 | 16,881,312 | +0.08(+0.38%) |
Nov 07, 2002 | 20.17 | 20.26 | 19.63 | 19.90 | 17,400,580 | -0.36(-1.79%) |
Nov 06, 2002 | 20.40 | 20.48 | 19.74 | 20.26 | 22,535,908 | -0.27(-1.32%) |
Nov 05, 2002 | 19.92 | 20.69 | 19.80 | 20.54 | 23,976,584 | +0.76(+3.85%) |
Nov 04, 2002 | 19.91 | 20.06 | 19.63 | 19.77 | 21,485,590 | -0.23(-1.15%) |
Nov 01, 2002 | 19.51 | 20.11 | 19.46 | 20.00 | 20,829,098 | +0.58(+2.97%) |
Oct 31, 2002 | 19.81 | 20.34 | 19.11 | 19.43 | 33,715,324 | -0.24(-1.23%) |
Oct 30, 2002 | 19.31 | 19.73 | 19.22 | 19.67 | 25,970,490 | +0.49(+2.56%) |
Oct 29, 2002 | 19.33 | 19.69 | 18.80 | 19.18 | 26,300,728 | -0.81(-4.07%) |
Oct 28, 2002 | 20.12 | 20.28 | 19.75 | 19.99 | 15,590,506 | -0.27(-1.34%) |
Oct 25, 2002 | 19.74 | 20.29 | 19.70 | 20.26 | 19,277,532 | +0.25(+1.27%) |
Oct 24, 2002 | 20.49 | 20.52 | 19.81 | 20.01 | 16,904,876 | -0.27(-1.31%) |
Oct 23, 2002 | 20.00 | 20.34 | 19.61 | 20.28 | 21,378,340 | -0.03(-0.14%) |
Oct 22, 2002 | 20.78 | 20.78 | 19.89 | 20.30 | 23,139,208 | -0.47(-2.28%) |
Oct 21, 2002 | 20.63 | 20.95 | 20.49 | 20.78 | 18,037,146 | +0.00(+0.00%) |
Oct 18, 2002 | 20.81 | 21.07 | 20.55 | 20.78 | 21,164,014 | -0.17(-0.83%) |
Oct 17, 2002 | 20.98 | 21.07 | 20.63 | 20.95 | 18,537,874 | +0.44(+2.17%) |
Oct 16, 2002 | 20.95 | 21.03 | 20.48 | 20.51 | 23,519,518 | -0.44(-2.12%) |
Oct 15, 2002 | 20.34 | 20.96 | 20.32 | 20.95 | 31,261,060 | +0.79(+3.92%) |
Oct 14, 2002 | 19.91 | 20.19 | 19.76 | 20.16 | 13,918,697 | +0.23(+1.13%) |
Oct 11, 2002 | 19.63 | 20.05 | 19.44 | 19.94 | 20,655,142 | +0.43(+2.22%) |
Oct 10, 2002 | 19.09 | 19.53 | 18.77 | 19.50 | 27,967,860 | +0.55(+2.92%) |
Oct 09, 2002 | 18.53 | 19.33 | 18.51 | 18.95 | 30,780,084 | +0.07(+0.40%) |
Oct 08, 2002 | 19.45 | 19.45 | 18.71 | 18.87 | 29,835,284 | -0.28(-1.48%) |
Oct 07, 2002 | 19.05 | 19.85 | 19.05 | 19.16 | 24,070,320 | +0.07(+0.39%) |
Oct 04, 2002 | 19.28 | 19.50 | 18.86 | 19.08 | 27,614,750 | -0.07(-0.36%) |
Oct 03, 2002 | 18.96 | 19.50 | 18.84 | 19.15 | 31,636,694 | +0.31(+1.62%) |
Oct 02, 2002 | 19.10 | 19.92 | 18.61 | 18.84 | 33,954,600 | -0.73(-3.74%) |
Oct 01, 2002 | 18.57 | 19.58 | 18.49 | 19.58 | 29,118,322 | +1.17(+6.33%) |
Sep 30, 2002 | 18.94 | 18.94 | 18.00 | 18.41 | 33,548,818 | -0.53(-2.80%) |
Sep 27, 2002 | 19.57 | 19.77 | 18.93 | 18.94 | 21,973,498 | -0.77(-3.89%) |
Sep 26, 2002 | 19.25 | 19.80 | 18.76 | 19.71 | 23,764,338 | +0.89(+4.72%) |
Sep 25, 2002 | 18.98 | 19.01 | 18.30 | 18.82 | 20,791,846 | +0.38(+2.07%) |
Sep 24, 2002 | 18.76 | 18.80 | 18.35 | 18.44 | 23,738,696 | -0.44(-2.35%) |
Sep 23, 2002 | 18.83 | 19.20 | 18.75 | 18.88 | 18,067,120 | -0.09(-0.46%) |
Sep 20, 2002 | 18.81 | 19.09 | 18.76 | 18.97 | 36,786,576 | +0.29(+1.58%) |
Sep 19, 2002 | 18.79 | 19.21 | 18.60 | 18.68 | 17,568,818 | -0.48(-2.53%) |
Sep 18, 2002 | 19.05 | 19.55 | 18.91 | 19.16 | 17,348,602 | +0.08(+0.39%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.03 | 19.09 | 21,181,168 | -0.77(-3.87%) |
Sep 16, 2002 | 19.53 | 19.89 | 19.45 | 19.85 | 13,295,991 | +0.18(+0.94%) |
Sep 13, 2002 | 19.39 | 19.77 | 18.93 | 19.67 | 16,212,865 | +0.28(+1.46%) |
Sep 12, 2002 | 19.87 | 19.87 | 19.33 | 19.39 | 16,550,034 | -0.58(-2.92%) |
Sep 11, 2002 | 20.20 | 20.66 | 19.89 | 19.97 | 12,740,165 | -0.11(-0.55%) |
Sep 10, 2002 | 19.85 | 20.11 | 19.73 | 20.08 | 14,169,407 | +0.46(+2.32%) |
Sep 09, 2002 | 19.77 | 19.91 | 19.42 | 19.62 | 17,254,000 | -0.18(-0.90%) |
Sep 06, 2002 | 20.03 | 20.15 | 19.61 | 19.80 | 17,980,490 | +0.31(+1.60%) |
Sep 05, 2002 | 19.08 | 19.68 | 19.02 | 19.49 | 19,699,946 | -0.03(-0.15%) |
Sep 04, 2002 | 19.44 | 19.65 | 18.76 | 19.52 | 23,634,564 | +0.12(+0.59%) |
Sep 03, 2002 | 19.77 | 20.03 | 19.28 | 19.40 | 25,207,614 | -1.06(-5.16%) |
Aug 30, 2002 | 20.06 | 20.89 | 20.06 | 20.46 | 16,232,098 | +0.03(+0.17%) |
Aug 29, 2002 | 20.21 | 20.43 | 20.00 | 20.43 | 16,130,739 | -0.13(-0.65%) |
Aug 28, 2002 | 20.98 | 21.15 | 20.39 | 20.56 | 16,282,344 | -0.74(-3.47%) |
Aug 27, 2002 | 21.61 | 21.82 | 21.03 | 21.30 | 21,599,770 | +0.13(+0.63%) |
Aug 26, 2002 | 20.89 | 21.31 | 20.75 | 21.16 | 12,567,942 | +0.30(+1.44%) |
Aug 23, 2002 | 21.24 | 21.27 | 20.70 | 20.86 | 13,745,607 | -0.51(-2.38%) |
Aug 22, 2002 | 21.03 | 21.49 | 20.97 | 21.37 | 15,841,217 | +0.34(+1.62%) |
Aug 21, 2002 | 20.94 | 21.14 | 20.66 | 21.03 | 19,221,222 | +0.15(+0.72%) |
Aug 20, 2002 | 21.30 | 21.39 | 20.55 | 20.88 | 19,179,812 | -0.57(-2.64%) |
Aug 19, 2002 | 21.10 | 21.52 | 21.04 | 21.45 | 16,210,440 | +0.18(+0.84%) |
Aug 16, 2002 | 21.41 | 21.49 | 21.07 | 21.27 | 19,644,330 | -0.17(-0.78%) |
Aug 15, 2002 | 21.24 | 21.57 | 21.11 | 21.44 | 19,943,034 | +0.43(+2.06%) |
Aug 14, 2002 | 20.43 | 21.07 | 20.15 | 21.00 | 20,251,442 | +0.89(+4.45%) |
Aug 13, 2002 | 20.26 | 20.72 | 20.09 | 20.11 | 16,542,064 | -0.51(-2.49%) |
Aug 12, 2002 | 20.36 | 20.75 | 20.26 | 20.62 | 16,354,248 | -0.21(-1.02%) |
Aug 09, 2002 | 20.64 | 20.95 | 20.17 | 20.84 | 22,490,858 | +0.06(+0.28%) |
Aug 08, 2002 | 19.80 | 20.78 | 19.68 | 20.78 | 27,014,570 | +0.98(+4.96%) |
Aug 07, 2002 | 19.48 | 19.85 | 19.05 | 19.80 | 24,015,742 | +0.52(+2.69%) |
Aug 06, 2002 | 19.13 | 19.77 | 19.09 | 19.28 | 22,961,960 | +0.52(+2.77%) |
Aug 05, 2002 | 19.42 | 19.76 | 18.65 | 18.76 | 22,051,118 | -0.64(-3.30%) |
Aug 02, 2002 | 19.54 | 19.77 | 18.93 | 19.40 | 27,806,032 | -0.02(-0.12%) |
Aug 01, 2002 | 20.34 | 20.66 | 19.34 | 19.42 | 37,518,264 | -1.80(-8.46%) |
Jul 31, 2002 | 20.50 | 21.29 | 20.34 | 21.22 | 31,497,044 | +0.63(+3.06%) |
Jul 30, 2002 | 20.99 | 20.99 | 20.32 | 20.59 | 29,991,740 | -0.38(-1.82%) |
Jul 29, 2002 | 20.72 | 21.03 | 20.40 | 20.97 | 27,928,876 | +0.72(+3.53%) |
Jul 26, 2002 | 19.62 | 20.32 | 19.48 | 20.25 | 27,431,786 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,502,616 | -0.02(-0.09%) |
Jul 24, 2002 | 17.83 | 19.71 | 17.60 | 19.58 | 68,423,440 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,319,912 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.87 | 17.17 | 17.47 | 62,518,308 | -1.23(-6.57%) |
Jul 19, 2002 | 19.42 | 19.91 | 18.30 | 18.70 | 47,887,848 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.00 | 19.91 | 20.06 | 26,503,618 | -0.50(-2.41%) |
Jul 17, 2002 | 20.72 | 21.00 | 20.37 | 20.55 | 29,208,592 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.74 | 19.92 | 20.32 | 34,203,232 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.95 | 19.55 | 20.63 | 40,968,612 | -0.45(-2.14%) |
Jul 12, 2002 | 21.50 | 21.61 | 20.86 | 21.08 | 27,988,998 | -0.33(-1.54%) |
Jul 11, 2002 | 22.06 | 22.22 | 21.39 | 21.41 | 36,116,568 | -0.65(-2.96%) |
Jul 10, 2002 | 23.23 | 23.24 | 21.76 | 22.06 | 30,433,386 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.39 | 22.91 | 22.97 | 18,401,344 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.29 | 17,209,298 | -0.09(-0.40%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,152,490 | +0.35(+1.53%) |
Jul 04, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | +0.00(+0.00%) |
Jul 03, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.97 | 23.18 | 20,568,858 | -0.28(-1.21%) |