Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,217,669 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,405,366 | -0.18(-0.96%) |
Apr 28, 2003 | 18.58 | 18.71 | 18.34 | 18.70 | 5,814,674 | +0.21(+1.12%) |
Apr 25, 2003 | 18.58 | 18.58 | 18.22 | 18.49 | 10,621,875 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.71 | 19.01 | 7,925,127 | +0.11(+0.59%) |
Apr 23, 2003 | 19.25 | 19.25 | 18.72 | 18.90 | 10,334,115 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.26 | 18.73 | 19.07 | 5,629,049 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,783 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,508 | +0.14(+0.78%) |
Apr 16, 2003 | 18.86 | 18.86 | 18.57 | 18.61 | 3,893,161 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,448 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,882 | +0.37(+2.01%) |
Apr 11, 2003 | 18.82 | 18.82 | 18.47 | 18.51 | 5,965,495 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.82 | 18.51 | 18.82 | 5,417,113 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.57 | 18.63 | 5,536,029 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,037,000 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,852 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,646 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.43 | 18.52 | 6,222,594 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,939 | -0.59(-3.10%) |
Apr 01, 2003 | 19.00 | 19.17 | 18.92 | 19.13 | 5,206,834 | +0.50(+2.69%) |
Mar 31, 2003 | 18.63 | 18.68 | 18.48 | 18.63 | 8,026,020 | -0.37(-1.93%) |
Mar 28, 2003 | 18.95 | 19.13 | 18.91 | 18.99 | 7,344,634 | -0.07(-0.38%) |
Mar 27, 2003 | 19.52 | 19.52 | 18.92 | 19.07 | 7,215,359 | -0.45(-2.32%) |
Mar 26, 2003 | 19.52 | 19.74 | 19.50 | 19.52 | 10,507,103 | +0.19(+0.97%) |
Mar 25, 2003 | 19.26 | 19.52 | 19.21 | 19.33 | 6,637,765 | +0.43(+2.30%) |
Mar 24, 2003 | 19.14 | 19.28 | 18.90 | 18.90 | 5,538,308 | -0.42(-2.20%) |
Mar 21, 2003 | 19.47 | 19.49 | 19.26 | 19.32 | 10,855,565 | +0.33(+1.73%) |
Mar 20, 2003 | 19.00 | 19.16 | 18.84 | 18.99 | 8,704,091 | -0.00(-0.03%) |
Mar 19, 2003 | 18.92 | 19.27 | 18.85 | 19.00 | 6,458,148 | +0.08(+0.41%) |
Mar 18, 2003 | 18.73 | 19.05 | 18.47 | 18.92 | 7,670,100 | -0.12(-0.63%) |
Mar 17, 2003 | 18.58 | 19.33 | 18.55 | 19.04 | 10,492,393 | +0.52(+2.79%) |
Mar 14, 2003 | 18.39 | 18.54 | 18.20 | 18.53 | 8,168,968 | -0.00(-0.03%) |
Mar 13, 2003 | 17.98 | 18.61 | 17.98 | 18.53 | 9,316,697 | +0.55(+3.06%) |
Mar 12, 2003 | 18.03 | 18.10 | 17.54 | 17.98 | 10,262,226 | -0.48(-2.61%) |
Mar 11, 2003 | 18.51 | 18.67 | 18.46 | 18.46 | 5,825,861 | +0.07(+0.39%) |
Mar 10, 2003 | 18.68 | 18.76 | 18.32 | 18.39 | 6,332,395 | -0.37(-1.96%) |
Mar 07, 2003 | 18.87 | 18.87 | 18.57 | 18.76 | 6,715,040 | -0.12(-0.61%) |
Mar 06, 2003 | 18.92 | 19.03 | 18.79 | 18.87 | 4,751,679 | -0.08(-0.43%) |
Mar 05, 2003 | 19.07 | 19.09 | 18.93 | 18.96 | 4,718,946 | -0.03(-0.18%) |
Mar 04, 2003 | 18.96 | 19.05 | 18.87 | 18.99 | 8,597,191 | +0.03(+0.15%) |
Mar 03, 2003 | 18.78 | 18.96 | 18.68 | 18.96 | 8,829,844 | +0.56(+3.07%) |
Feb 28, 2003 | 18.15 | 18.46 | 18.14 | 18.40 | 9,537,956 | -0.13(-0.68%) |
Feb 27, 2003 | 18.57 | 18.70 | 18.41 | 18.52 | 7,757,112 | -0.20(-1.08%) |
Feb 26, 2003 | 18.57 | 19.11 | 18.54 | 18.72 | 7,131,247 | -0.39(-2.05%) |
Feb 25, 2003 | 19.07 | 19.30 | 18.92 | 19.11 | 10,430,035 | -0.10(-0.50%) |
Feb 24, 2003 | 19.16 | 19.35 | 19.13 | 19.21 | 5,030,531 | -0.08(-0.43%) |
Feb 21, 2003 | 18.74 | 19.31 | 18.74 | 19.29 | 9,202,753 | +0.72(+3.87%) |
Feb 20, 2003 | 18.79 | 18.87 | 18.57 | 18.57 | 4,598,994 | +0.01(+0.05%) |
Feb 19, 2003 | 18.50 | 18.77 | 18.38 | 18.56 | 6,072,188 | -0.20(-1.08%) |
Feb 18, 2003 | 18.68 | 18.92 | 18.66 | 18.77 | 5,563,376 | +0.16(+0.86%) |
Feb 14, 2003 | 18.39 | 18.72 | 18.34 | 18.61 | 5,577,878 | +0.24(+1.31%) |
Feb 13, 2003 | 18.19 | 18.44 | 18.05 | 18.37 | 9,926,609 | +0.17(+0.93%) |
Feb 12, 2003 | 18.40 | 18.40 | 18.05 | 18.20 | 7,568,171 | -0.19(-1.05%) |
Feb 11, 2003 | 18.56 | 18.63 | 18.39 | 18.39 | 6,820,283 | +0.07(+0.37%) |
Feb 10, 2003 | 18.19 | 18.34 | 18.07 | 18.32 | 8,084,649 | +0.14(+0.74%) |
Feb 07, 2003 | 18.20 | 18.24 | 18.01 | 18.19 | 7,062,881 | +0.00(+0.03%) |
Feb 06, 2003 | 18.69 | 18.69 | 18.06 | 18.18 | 7,510,785 | -0.50(-2.69%) |
Feb 05, 2003 | 18.90 | 18.96 | 18.67 | 18.68 | 5,755,216 | -0.06(-0.33%) |
Feb 04, 2003 | 18.70 | 18.85 | 18.58 | 18.75 | 7,021,861 | +0.01(+0.08%) |
Feb 03, 2003 | 18.83 | 18.87 | 18.58 | 18.73 | 5,727,041 | -0.10(-0.51%) |
Jan 31, 2003 | 18.11 | 18.85 | 18.00 | 18.83 | 13,796,360 | +0.72(+4.00%) |
Jan 30, 2003 | 18.48 | 18.48 | 18.03 | 18.11 | 10,096,282 | -0.38(-2.06%) |
Jan 29, 2003 | 17.69 | 18.54 | 17.64 | 18.49 | 16,295,881 | +0.87(+4.96%) |
Jan 28, 2003 | 17.13 | 17.67 | 17.11 | 17.61 | 13,149,157 | +0.54(+3.17%) |
Jan 27, 2003 | 16.86 | 17.30 | 16.73 | 17.07 | 11,794,464 | -0.30(-1.75%) |
Jan 24, 2003 | 17.74 | 17.74 | 17.27 | 17.38 | 9,625,382 | -0.36(-2.04%) |
Jan 23, 2003 | 17.90 | 17.91 | 17.64 | 17.74 | 9,957,477 | -0.15(-0.86%) |
Jan 22, 2003 | 17.76 | 18.12 | 17.73 | 17.89 | 7,601,940 | -0.21(-1.15%) |
Jan 21, 2003 | 18.22 | 18.29 | 18.10 | 18.10 | 8,610,243 | -0.73(-3.90%) |
Jan 17, 2003 | 19.05 | 19.07 | 18.82 | 18.83 | 3,912,842 | -0.21(-1.09%) |
Jan 16, 2003 | 18.97 | 19.11 | 18.92 | 19.04 | 4,894,834 | +0.15(+0.82%) |
Jan 15, 2003 | 18.99 | 19.07 | 18.80 | 18.89 | 5,214,706 | -0.25(-1.31%) |
Jan 14, 2003 | 19.07 | 19.16 | 18.97 | 19.14 | 5,256,555 | -0.25(-1.29%) |
Jan 13, 2003 | 19.48 | 19.52 | 19.26 | 19.39 | 4,601,272 | -0.21(-1.08%) |
Jan 10, 2003 | 19.60 | 19.79 | 19.48 | 19.60 | 3,651,392 | -0.07(-0.34%) |
Jan 09, 2003 | 19.29 | 19.69 | 19.25 | 19.67 | 6,042,355 | +0.29(+1.49%) |
Jan 08, 2003 | 19.31 | 19.45 | 19.30 | 19.38 | 4,764,109 | -0.15(-0.79%) |
Jan 07, 2003 | 19.81 | 19.84 | 19.48 | 19.53 | 7,257,415 | -0.68(-3.37%) |
Jan 06, 2003 | 19.69 | 20.24 | 19.63 | 20.22 | 8,362,259 | +0.36(+1.80%) |
Jan 03, 2003 | 19.79 | 19.91 | 19.72 | 19.86 | 3,389,735 | -0.08(-0.39%) |
Jan 02, 2003 | 19.72 | 19.94 | 19.67 | 19.94 | 3,903,727 | +0.31(+1.60%) |
Dec 31, 2002 | 19.69 | 19.72 | 19.46 | 19.62 | 5,059,121 | +0.07(+0.37%) |
Dec 30, 2002 | 19.69 | 19.72 | 19.41 | 19.55 | 4,440,093 | +0.39(+2.01%) |
Dec 27, 2002 | 19.39 | 19.45 | 19.14 | 19.16 | 4,463,918 | -0.26(-1.32%) |
Dec 26, 2002 | 19.34 | 19.57 | 19.33 | 19.42 | 1,880,493 | +0.09(+0.45%) |
Dec 24, 2002 | 19.60 | 19.61 | 19.33 | 19.33 | 1,919,027 | -0.19(-0.99%) |
Dec 23, 2002 | 19.61 | 19.65 | 19.43 | 19.52 | 3,842,197 | +0.15(+0.77%) |
Dec 20, 2002 | 19.24 | 19.45 | 19.12 | 19.38 | 4,334,436 | +0.12(+0.60%) |
Dec 19, 2002 | 19.11 | 19.29 | 19.06 | 19.26 | 4,707,344 | +0.07(+0.38%) |
Dec 18, 2002 | 19.38 | 19.38 | 19.05 | 19.19 | 4,968,587 | -0.19(-1.00%) |
Dec 17, 2002 | 19.88 | 19.94 | 19.36 | 19.38 | 6,549,096 | -0.29(-1.47%) |
Dec 16, 2002 | 19.31 | 19.69 | 19.29 | 19.67 | 8,181,398 | +0.71(+3.77%) |
Dec 13, 2002 | 18.85 | 19.01 | 18.79 | 18.96 | 5,505,160 | -0.11(-0.56%) |
Dec 12, 2002 | 18.93 | 19.18 | 18.82 | 19.06 | 6,175,567 | +0.05(+0.25%) |
Dec 11, 2002 | 19.06 | 19.20 | 18.96 | 19.01 | 4,487,328 | -0.10(-0.53%) |
Dec 10, 2002 | 18.92 | 19.16 | 18.75 | 19.11 | 4,563,567 | +0.31(+1.67%) |
Dec 09, 2002 | 18.95 | 19.11 | 18.78 | 18.80 | 5,622,005 | -0.28(-1.47%) |
Dec 06, 2002 | 18.61 | 19.11 | 18.58 | 19.08 | 6,034,069 | +0.03(+0.15%) |
Dec 05, 2002 | 19.16 | 19.16 | 18.92 | 19.05 | 5,567,519 | +0.19(+1.00%) |
Dec 04, 2002 | 18.97 | 18.97 | 18.68 | 18.86 | 5,591,344 | -0.11(-0.56%) |
Dec 03, 2002 | 18.88 | 19.11 | 18.76 | 18.97 | 7,387,725 | +0.27(+1.42%) |
Dec 02, 2002 | 18.68 | 18.75 | 18.51 | 18.70 | 5,303,169 | -0.22(-1.17%) |
Nov 29, 2002 | 18.80 | 18.95 | 18.69 | 18.93 | 2,361,130 | +0.00(+0.03%) |
Nov 27, 2002 | 18.44 | 18.93 | 18.34 | 18.92 | 8,471,645 | +1.01(+5.63%) |
Nov 26, 2002 | 18.21 | 18.24 | 17.87 | 17.91 | 6,558,833 | -0.37(-2.03%) |
Nov 25, 2002 | 18.15 | 18.32 | 18.08 | 18.28 | 7,955,996 | -0.11(-0.58%) |
Nov 22, 2002 | 18.63 | 18.68 | 18.35 | 18.39 | 7,043,614 | -0.48(-2.53%) |
Nov 21, 2002 | 18.96 | 18.96 | 18.61 | 18.87 | 8,422,339 | +0.12(+0.64%) |
Nov 20, 2002 | 18.74 | 18.82 | 18.49 | 18.75 | 7,321,223 | -0.25(-1.32%) |
Nov 19, 2002 | 19.24 | 19.31 | 18.93 | 19.00 | 4,698,229 | +0.04(+0.23%) |
Nov 18, 2002 | 19.07 | 19.11 | 18.83 | 18.96 | 4,737,798 | +0.02(+0.10%) |
Nov 15, 2002 | 18.46 | 18.94 | 18.43 | 18.94 | 4,028,237 | +0.31(+1.68%) |
Nov 14, 2002 | 18.32 | 18.65 | 18.25 | 18.62 | 4,884,061 | +0.30(+1.66%) |
Nov 13, 2002 | 18.55 | 18.73 | 18.17 | 18.32 | 6,170,180 | -0.34(-1.81%) |
Nov 12, 2002 | 18.74 | 18.80 | 18.58 | 18.66 | 5,108,220 | +0.19(+1.05%) |
Nov 11, 2002 | 18.66 | 18.75 | 18.44 | 18.46 | 5,025,973 | -0.20(-1.06%) |
Nov 08, 2002 | 18.41 | 18.70 | 18.39 | 18.66 | 6,172,459 | +0.61(+3.37%) |
Nov 07, 2002 | 18.10 | 18.23 | 18.00 | 18.05 | 4,511,567 | -0.24(-1.32%) |
Nov 06, 2002 | 17.95 | 18.30 | 17.91 | 18.29 | 10,596,808 | -0.30(-1.61%) |
Nov 05, 2002 | 18.17 | 18.63 | 18.17 | 18.59 | 6,901,702 | +0.13(+0.71%) |
Nov 04, 2002 | 19.06 | 19.08 | 18.25 | 18.46 | 7,923,263 | -0.59(-3.09%) |
Nov 01, 2002 | 18.60 | 19.11 | 18.60 | 19.05 | 4,290,101 | +0.49(+2.65%) |
Oct 31, 2002 | 18.51 | 18.74 | 18.44 | 18.56 | 7,746,753 | +0.15(+0.84%) |
Oct 30, 2002 | 17.76 | 18.43 | 17.76 | 18.41 | 13,626,687 | +0.65(+3.67%) |
Oct 29, 2002 | 17.84 | 17.91 | 17.50 | 17.75 | 22,063,734 | -1.29(-6.77%) |
Oct 28, 2002 | 19.26 | 19.26 | 18.85 | 19.04 | 5,270,021 | -0.32(-1.67%) |
Oct 25, 2002 | 19.15 | 19.38 | 19.07 | 19.37 | 4,369,448 | +0.16(+0.83%) |
Oct 24, 2002 | 19.38 | 19.48 | 19.21 | 19.21 | 6,325,766 | -0.08(-0.40%) |
Oct 23, 2002 | 19.31 | 19.31 | 18.77 | 19.28 | 7,741,367 | -0.02(-0.10%) |
Oct 22, 2002 | 19.33 | 19.38 | 19.05 | 19.30 | 6,993,893 | -0.99(-4.88%) |
Oct 21, 2002 | 20.22 | 20.35 | 20.11 | 20.29 | 4,534,149 | -0.15(-0.73%) |
Oct 18, 2002 | 20.39 | 20.64 | 20.25 | 20.44 | 4,355,360 | +0.00(+0.00%) |
Oct 17, 2002 | 20.83 | 20.83 | 20.27 | 20.44 | 5,259,041 | +0.51(+2.54%) |
Oct 16, 2002 | 19.96 | 20.20 | 19.91 | 19.94 | 5,144,475 | -0.28(-1.39%) |
Oct 15, 2002 | 20.03 | 20.26 | 19.84 | 20.22 | 7,438,275 | +0.94(+4.88%) |
Oct 14, 2002 | 19.21 | 19.44 | 18.95 | 19.27 | 3,634,404 | -0.05(-0.25%) |
Oct 11, 2002 | 19.14 | 19.36 | 19.01 | 19.32 | 6,833,749 | +0.53(+2.80%) |
Oct 10, 2002 | 18.15 | 18.80 | 18.14 | 18.80 | 7,706,355 | +0.65(+3.56%) |
Oct 09, 2002 | 19.26 | 19.26 | 18.10 | 18.15 | 8,273,589 | -0.58(-3.09%) |
Oct 08, 2002 | 19.24 | 19.27 | 18.34 | 18.73 | 7,445,319 | -0.39(-2.02%) |
Oct 07, 2002 | 19.14 | 19.35 | 18.98 | 19.11 | 4,920,523 | -0.10(-0.53%) |
Oct 04, 2002 | 19.50 | 19.51 | 18.97 | 19.22 | 5,867,296 | -0.30(-1.53%) |
Oct 03, 2002 | 19.77 | 20.51 | 19.45 | 19.52 | 7,619,964 | -0.25(-1.25%) |
Oct 02, 2002 | 19.40 | 20.37 | 19.38 | 19.76 | 7,930,928 | -0.46(-2.27%) |
Oct 01, 2002 | 19.70 | 20.27 | 19.62 | 20.22 | 5,926,547 | +0.96(+4.99%) |
Sep 30, 2002 | 19.51 | 19.51 | 18.89 | 19.26 | 6,032,826 | -0.69(-3.46%) |
Sep 27, 2002 | 20.08 | 20.55 | 19.81 | 19.95 | 4,950,149 | -0.03(-0.17%) |
Sep 26, 2002 | 19.55 | 20.08 | 19.50 | 19.98 | 4,627,376 | +0.79(+4.10%) |
Sep 25, 2002 | 19.40 | 19.43 | 18.68 | 19.20 | 6,438,881 | +0.06(+0.30%) |
Sep 24, 2002 | 19.20 | 19.44 | 19.01 | 19.14 | 6,742,180 | -0.59(-2.98%) |
Sep 23, 2002 | 19.74 | 20.00 | 19.51 | 19.73 | 5,279,344 | +0.02(+0.12%) |
Sep 20, 2002 | 19.89 | 19.92 | 19.60 | 19.70 | 4,919,695 | +0.40(+2.05%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.30 | 19.31 | 9,454,466 | -0.55(-2.77%) |
Sep 18, 2002 | 19.91 | 20.06 | 19.57 | 19.86 | 7,960,761 | -0.44(-2.19%) |
Sep 17, 2002 | 21.04 | 21.04 | 20.18 | 20.30 | 6,165,622 | -0.73(-3.49%) |
Sep 16, 2002 | 20.88 | 21.11 | 20.83 | 21.04 | 2,378,532 | +0.16(+0.76%) |
Sep 13, 2002 | 20.66 | 20.94 | 20.50 | 20.88 | 4,727,647 | +0.02(+0.09%) |
Sep 12, 2002 | 21.28 | 21.32 | 20.78 | 20.86 | 4,493,336 | -0.50(-2.35%) |
Sep 11, 2002 | 21.89 | 21.91 | 21.31 | 21.36 | 2,193,943 | -0.04(-0.18%) |
Sep 10, 2002 | 21.58 | 21.69 | 21.27 | 21.40 | 3,544,078 | +0.17(+0.82%) |
Sep 09, 2002 | 21.16 | 21.26 | 20.93 | 21.22 | 4,299,838 | +0.08(+0.39%) |
Sep 06, 2002 | 21.31 | 21.43 | 20.92 | 21.14 | 6,288,475 | +0.36(+1.74%) |
Sep 05, 2002 | 20.37 | 20.80 | 20.22 | 20.78 | 8,460,665 | -0.12(-0.58%) |
Sep 04, 2002 | 21.14 | 21.34 | 19.94 | 20.90 | 14,058,639 | -0.24(-1.14%) |
Sep 03, 2002 | 21.75 | 21.78 | 21.11 | 21.14 | 6,729,128 | -1.45(-6.41%) |
Aug 30, 2002 | 22.20 | 22.72 | 22.18 | 22.59 | 4,684,555 | -0.05(-0.21%) |
Aug 29, 2002 | 22.49 | 22.64 | 22.26 | 22.64 | 7,276,889 | +0.13(+0.56%) |
Aug 28, 2002 | 23.29 | 23.35 | 22.42 | 22.51 | 6,665,734 | -1.16(-4.91%) |
Aug 27, 2002 | 23.94 | 24.07 | 23.58 | 23.68 | 6,362,021 | +0.20(+0.84%) |
Aug 26, 2002 | 23.14 | 23.48 | 22.98 | 23.48 | 2,194,771 | +0.34(+1.46%) |
Aug 23, 2002 | 23.58 | 23.63 | 23.06 | 23.14 | 2,792,460 | -0.67(-2.82%) |
Aug 22, 2002 | 23.41 | 23.81 | 23.37 | 23.81 | 4,267,312 | +0.32(+1.38%) |
Aug 21, 2002 | 23.43 | 23.55 | 23.05 | 23.49 | 4,930,882 | +0.32(+1.38%) |
Aug 20, 2002 | 23.60 | 23.61 | 23.07 | 23.17 | 5,830,834 | +0.16(+0.71%) |
Aug 16, 2002 | 23.14 | 23.22 | 22.93 | 23.01 | 3,150,867 | -0.26(-1.10%) |
Aug 15, 2002 | 23.17 | 23.44 | 23.12 | 23.26 | 7,089,399 | +0.48(+2.10%) |
Aug 14, 2002 | 22.84 | 22.84 | 22.23 | 22.78 | 5,029,910 | +0.27(+1.18%) |
Aug 13, 2002 | 22.30 | 22.91 | 22.30 | 22.52 | 3,689,926 | +0.00(+0.02%) |
Aug 12, 2002 | 22.49 | 22.64 | 22.31 | 22.51 | 2,714,564 | +0.21(+0.95%) |
Aug 07, 2002 | 22.32 | 22.34 | 21.81 | 22.30 | 5,898,164 | +0.32(+1.45%) |
Aug 06, 2002 | 21.51 | 22.17 | 21.51 | 21.98 | 5,237,910 | +1.07(+5.10%) |
Aug 05, 2002 | 21.41 | 21.76 | 20.90 | 20.92 | 2,930,022 | -0.53(-2.48%) |
Aug 02, 2002 | 21.96 | 21.97 | 21.24 | 21.45 | 5,796,858 | +0.23(+1.09%) |
Aug 01, 2002 | 21.89 | 21.91 | 21.21 | 21.21 | 6,789,829 | -1.18(-5.28%) |
Jul 31, 2002 | 21.93 | 22.54 | 21.91 | 22.40 | 7,915,598 | +0.50(+2.27%) |
Jul 30, 2002 | 21.87 | 22.03 | 21.62 | 21.90 | 6,207,885 | +0.03(+0.15%) |
Jul 29, 2002 | 21.34 | 21.87 | 21.21 | 21.87 | 6,328,252 | +1.33(+6.49%) |
Jul 26, 2002 | 20.30 | 20.64 | 20.13 | 20.53 | 5,932,969 | +0.28(+1.38%) |
Jul 25, 2002 | 20.03 | 20.49 | 19.81 | 20.25 | 7,324,124 | -0.38(-1.85%) |
Jul 24, 2002 | 18.61 | 20.64 | 18.44 | 20.64 | 10,369,334 | +1.66(+8.72%) |
Jul 23, 2002 | 19.79 | 19.50 | 18.87 | 18.98 | 9,516,617 | -0.18(-0.93%) |
Jul 22, 2002 | 20.37 | 20.66 | 18.82 | 19.16 | 9,956,234 | -1.40(-6.83%) |
Jul 19, 2002 | 21.36 | 21.69 | 20.56 | 20.56 | 8,814,307 | -1.49(-6.74%) |
Jul 17, 2002 | 22.06 | 22.29 | 21.87 | 22.05 | 6,205,192 | -0.49(-2.18%) |
Jul 12, 2002 | 22.83 | 22.84 | 22.28 | 22.54 | 7,130,626 | -0.40(-1.75%) |
Jul 11, 2002 | 23.34 | 23.50 | 22.68 | 22.94 | 9,149,510 | -0.71(-3.00%) |
Jul 10, 2002 | 24.57 | 24.60 | 23.60 | 23.65 | 7,501,877 | -0.46(-1.90%) |
Jul 09, 2002 | 24.33 | 24.33 | 24.11 | 24.11 | 3,221,512 | -0.44(-1.79%) |
Jul 08, 2002 | 24.39 | 24.71 | 24.29 | 24.55 | 4,299,838 | +0.14(+0.55%) |
Jul 05, 2002 | 23.87 | 24.54 | 23.85 | 24.41 | 2,935,409 | +0.71(+3.01%) |
Jul 04, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,858 | +0.00(+0.00%) |
Jul 03, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,858 | -0.20(-0.83%) |
Jul 02, 2002 | 24.76 | 24.84 | 23.56 | 23.90 | 4,374,213 | -0.64(-2.62%) |
Jul 01, 2002 | 24.49 | 24.73 | 24.32 | 24.54 | 5,207,248 | +0.17(+0.69%) |
Jun 28, 2002 | 23.99 | 24.50 | 23.98 | 24.37 | 4,538,292 | +0.51(+2.14%) |
Jun 27, 2002 | 23.72 | 23.89 | 23.43 | 23.86 | 4,127,265 | +0.07(+0.28%) |
Jun 26, 2002 | 23.41 | 23.80 | 23.41 | 23.79 | 849,402 | +0.30(+1.29%) |
Jun 25, 2002 | 23.71 | 23.74 | 23.42 | 23.49 | 5,390,180 | +0.49(+2.12%) |
Jun 21, 2002 | 23.11 | 23.33 | 22.91 | 23.00 | 3,354,102 | -0.11(-0.48%) |
Jun 20, 2002 | 23.29 | 23.54 | 23.07 | 23.11 | 4,459,982 | -0.01(-0.04%) |
Jun 19, 2002 | 23.00 | 23.36 | 22.93 | 23.12 | 3,607,265 | -0.38(-1.60%) |
Jun 18, 2002 | 23.54 | 23.56 | 23.23 | 23.50 | 3,981,002 | -0.11(-0.47%) |
Jun 17, 2002 | 22.85 | 23.67 | 22.72 | 23.61 | 6,337,989 | +0.78(+3.40%) |
Jun 14, 2002 | 22.57 | 22.83 | 22.33 | 22.83 | 5,429,750 | -0.59(-2.53%) |
Jun 12, 2002 | 23.41 | 23.60 | 23.29 | 23.43 | 4,944,348 | +0.01(+0.06%) |
Jun 11, 2002 | 23.71 | 23.82 | 23.37 | 23.41 | 3,531,440 | -0.06(-0.25%) |
Jun 10, 2002 | 23.77 | 23.85 | 23.36 | 23.47 | 5,181,559 | -0.29(-1.24%) |
Jun 07, 2002 | 23.34 | 23.84 | 23.33 | 23.76 | 3,808,428 | +0.08(+0.35%) |
Jun 06, 2002 | 24.04 | 24.09 | 23.68 | 23.68 | 2,376,046 | -0.28(-1.19%) |
Jun 05, 2002 | 23.87 | 24.09 | 23.74 | 23.97 | 2,399,457 | -0.69(-2.78%) |
May 31, 2002 | 24.76 | 24.91 | 24.63 | 24.65 | 2,733,624 | +0.44(+1.83%) |
May 28, 2002 | 24.57 | 24.61 | 24.20 | 24.21 | 3,532,269 | -0.68(-2.72%) |
May 27, 2002 | 24.86 | 24.96 | 24.82 | 24.88 | 1,914,883 | +0.00(+0.00%) |
May 24, 2002 | 24.86 | 24.96 | 24.82 | 24.88 | 1,914,883 | +0.19(+0.76%) |
May 23, 2002 | 24.47 | 24.69 | 24.47 | 24.69 | 4,068,842 | -0.15(-0.60%) |
May 22, 2002 | 24.71 | 24.86 | 24.56 | 24.84 | 4,496,237 | -0.10(-0.41%) |
May 21, 2002 | 25.05 | 25.24 | 24.95 | 24.95 | 2,550,277 | +0.04(+0.16%) |
May 20, 2002 | 25.08 | 25.09 | 24.81 | 24.91 | 2,461,815 | -0.22(-0.86%) |
May 17, 2002 | 25.15 | 25.19 | 24.90 | 25.12 | 2,226,883 | +0.07(+0.29%) |
May 16, 2002 | 25.17 | 25.29 | 25.01 | 25.05 | 3,409,831 | +0.17(+0.68%) |
May 15, 2002 | 25.15 | 25.21 | 24.86 | 24.88 | 4,099,504 | -0.43(-1.72%) |
May 14, 2002 | 25.40 | 25.43 | 25.21 | 25.32 | 6,389,574 | +0.19(+0.77%) |
May 13, 2002 | 24.76 | 25.13 | 24.74 | 25.12 | 3,804,492 | +0.48(+1.96%) |
May 10, 2002 | 24.82 | 24.83 | 24.54 | 24.64 | 2,139,250 | -0.03(-0.12%) |
May 09, 2002 | 24.71 | 24.80 | 24.52 | 24.67 | 3,352,444 | -0.05(-0.20%) |
May 08, 2002 | 24.47 | 24.83 | 24.40 | 24.72 | 2,274,532 | +0.37(+1.51%) |
May 07, 2002 | 24.54 | 24.55 | 24.33 | 24.35 | 2,783,966 | -0.18(-0.73%) |
May 06, 2002 | 24.79 | 24.79 | 24.49 | 24.53 | 4,123,950 | -0.50(-1.99%) |
May 03, 2002 | 25.20 | 25.29 | 24.89 | 25.03 | 145,019 | +0.51(+2.09%) |
May 02, 2002 | 24.63 | 24.81 | 24.41 | 24.52 | 3,526,882 | -0.02(-0.08%) |