Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.11 | 22.21 | 22.03 | 22.08 | 2,640,888 | +0.04(+0.19%) |
May 29, 2003 | 21.97 | 22.21 | 21.96 | 22.04 | 953,279 | +0.10(+0.47%) |
May 28, 2003 | 21.84 | 22.02 | 21.81 | 21.93 | 1,285,796 | +0.10(+0.48%) |
May 27, 2003 | 21.54 | 21.88 | 21.50 | 21.83 | 1,225,164 | +0.19(+0.86%) |
May 23, 2003 | 21.56 | 21.69 | 21.49 | 21.64 | 1,014,874 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.34 | 21.52 | 2,140,428 | +0.28(+1.34%) |
May 21, 2003 | 21.27 | 21.31 | 21.16 | 21.24 | 2,149,090 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.51 | 21.30 | 21.46 | 1,113,042 | +0.21(+1.00%) |
May 19, 2003 | 21.61 | 21.64 | 21.22 | 21.25 | 1,085,131 | -0.59(-2.70%) |
May 16, 2003 | 21.68 | 21.87 | 21.64 | 21.84 | 736,253 | +0.27(+1.23%) |
May 15, 2003 | 21.67 | 21.67 | 21.51 | 21.57 | 982,152 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.71 | 21.48 | 21.53 | 837,789 | +0.01(+0.03%) |
May 13, 2003 | 21.39 | 21.62 | 21.39 | 21.53 | 1,527,365 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.62 | 21.29 | 21.53 | 1,380,114 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.43 | 21.15 | 21.36 | 1,535,545 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.28 | 21.03 | 21.09 | 1,721,774 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.50 | 21.34 | 21.41 | 1,072,620 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,383 | +0.45(+2.11%) |
May 05, 2003 | 21.22 | 21.27 | 21.12 | 21.17 | 1,738,135 | +0.16(+0.76%) |
May 02, 2003 | 20.77 | 21.07 | 20.68 | 21.01 | 1,249,224 | +0.18(+0.87%) |
May 01, 2003 | 20.79 | 20.88 | 20.60 | 20.83 | 1,464,807 | +0.09(+0.41%) |
Apr 30, 2003 | 20.81 | 20.84 | 20.69 | 20.74 | 2,778,514 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.78 | 20.52 | 20.64 | 750,208 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.57 | 20.29 | 20.52 | 1,269,435 | +0.36(+1.77%) |
Apr 25, 2003 | 20.22 | 20.23 | 20.14 | 20.16 | 1,971,523 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.40 | 20.52 | 1,912,334 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.69 | 8,596,361 | +0.18(+0.88%) |
Apr 22, 2003 | 20.08 | 20.55 | 20.08 | 20.50 | 4,145,155 | +0.29(+1.45%) |
Apr 21, 2003 | 20.22 | 20.28 | 20.11 | 20.21 | 1,813,204 | -0.07(-0.35%) |
Apr 17, 2003 | 20.20 | 20.32 | 20.15 | 20.28 | 2,475,832 | +0.29(+1.44%) |
Apr 16, 2003 | 20.08 | 20.15 | 19.95 | 19.99 | 2,911,329 | -0.13(-0.66%) |
Apr 15, 2003 | 20.01 | 20.15 | 19.87 | 20.13 | 1,810,798 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.88 | 19.60 | 19.85 | 2,724,619 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.77 | 19.55 | 19.56 | 525,964 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.67 | 1,025,461 | -0.10(-0.51%) |
Apr 09, 2003 | 19.95 | 19.97 | 19.72 | 19.77 | 4,730,789 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.85 | 781,968 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.13 | 19.84 | 19.84 | 1,841,114 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.65 | 19.46 | 19.59 | 997,070 | +0.26(+1.34%) |
Apr 03, 2003 | 19.46 | 19.48 | 19.32 | 19.33 | 1,998,471 | -0.11(-0.56%) |
Apr 02, 2003 | 19.37 | 19.47 | 19.34 | 19.44 | 3,227,966 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.12 | 18.91 | 19.12 | 1,895,010 | +0.29(+1.56%) |
Mar 31, 2003 | 18.86 | 18.99 | 18.72 | 18.83 | 2,248,701 | -0.36(-1.89%) |
Mar 28, 2003 | 19.08 | 19.28 | 19.08 | 19.19 | 1,875,280 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.32 | 778,118 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.62 | 19.44 | 19.45 | 1,470,100 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.44 | 19.20 | 19.44 | 3,106,219 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,455,622 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.99 | 19.54 | 19.87 | 3,350,194 | +0.47(+2.42%) |
Mar 20, 2003 | 19.26 | 19.44 | 19.14 | 19.40 | 1,674,615 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.35 | 19.12 | 19.27 | 1,658,254 | +0.10(+0.53%) |
Mar 18, 2003 | 19.20 | 19.20 | 18.97 | 19.17 | 7,145,027 | +0.08(+0.42%) |
Mar 17, 2003 | 18.46 | 19.15 | 18.44 | 19.09 | 3,952,670 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.47 | 18.57 | 3,147,604 | +0.09(+0.49%) |
Mar 13, 2003 | 18.24 | 18.56 | 18.18 | 18.48 | 4,377,099 | +0.51(+2.86%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.79 | 17.96 | 2,551,383 | -0.21(-1.16%) |
Mar 11, 2003 | 18.25 | 18.33 | 18.17 | 18.17 | 1,657,773 | -0.06(-0.33%) |
Mar 10, 2003 | 18.33 | 18.40 | 18.20 | 18.23 | 2,645,700 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.57 | 18.75 | 1,140,471 | -0.14(-0.73%) |
Mar 06, 2003 | 18.89 | 18.98 | 18.81 | 18.89 | 1,227,570 | -0.22(-1.14%) |
Mar 05, 2003 | 19.08 | 19.18 | 19.02 | 19.11 | 1,197,735 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.08 | 2,251,588 | -0.28(-1.45%) |
Mar 03, 2003 | 19.51 | 19.52 | 19.26 | 19.36 | 1,152,020 | +0.08(+0.43%) |
Feb 28, 2003 | 19.17 | 19.27 | 19.08 | 19.27 | 1,458,551 | +0.30(+1.55%) |
Feb 27, 2003 | 18.96 | 19.07 | 18.86 | 18.98 | 1,643,337 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.85 | 18.95 | 2,209,722 | -0.23(-1.19%) |
Feb 25, 2003 | 19.12 | 19.23 | 18.94 | 19.18 | 2,584,105 | -0.24(-1.23%) |
Feb 24, 2003 | 19.54 | 19.57 | 19.42 | 19.42 | 1,114,485 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.69 | 19.47 | 19.66 | 1,770,858 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,292 | +0.02(+0.11%) |
Feb 19, 2003 | 19.73 | 19.81 | 19.51 | 19.51 | 3,512,362 | -0.47(-2.34%) |
Feb 18, 2003 | 19.89 | 19.99 | 19.85 | 19.98 | 1,026,905 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.78 | 19.44 | 19.69 | 953,279 | +0.18(+0.95%) |
Feb 13, 2003 | 19.37 | 19.54 | 19.25 | 19.51 | 803,623 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.48 | 19.22 | 19.22 | 957,129 | -0.21(-1.06%) |
Feb 11, 2003 | 19.34 | 19.58 | 19.34 | 19.43 | 1,157,794 | +0.09(+0.48%) |
Feb 10, 2003 | 19.31 | 19.37 | 19.15 | 19.34 | 853,669 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.61 | 19.24 | 19.27 | 876,767 | -0.28(-1.45%) |
Feb 06, 2003 | 19.54 | 19.61 | 19.41 | 19.55 | 839,232 | -0.19(-0.97%) |
Feb 05, 2003 | 19.80 | 20.04 | 19.70 | 19.74 | 1,284,834 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.58 | 19.71 | 1,048,078 | -0.29(-1.44%) |
Feb 03, 2003 | 19.86 | 20.02 | 19.80 | 20.00 | 993,220 | +0.31(+1.57%) |
Jan 31, 2003 | 19.52 | 19.78 | 19.45 | 19.69 | 1,629,381 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.72 | 19.46 | 19.53 | 2,415,681 | -0.01(-0.06%) |
Jan 29, 2003 | 19.39 | 19.71 | 19.38 | 19.54 | 2,735,687 | -0.05(-0.24%) |
Jan 28, 2003 | 19.57 | 19.64 | 19.45 | 19.59 | 1,871,431 | +0.08(+0.43%) |
Jan 27, 2003 | 19.61 | 19.75 | 19.43 | 19.51 | 1,853,145 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,105 | -0.21(-1.06%) |
Jan 23, 2003 | 20.47 | 20.47 | 20.16 | 20.26 | 1,317,556 | +0.14(+0.70%) |
Jan 22, 2003 | 20.13 | 20.30 | 20.03 | 20.12 | 1,707,338 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,070 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.77 | 1,292,052 | -0.22(-1.05%) |
Jan 16, 2003 | 21.01 | 21.02 | 20.88 | 20.99 | 1,150,576 | +0.09(+0.42%) |
Jan 15, 2003 | 21.01 | 21.01 | 20.82 | 20.90 | 800,735 | -0.20(-0.96%) |
Jan 14, 2003 | 20.97 | 21.14 | 20.91 | 21.10 | 2,227,527 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.13 | 20.84 | 20.94 | 1,887,792 | +0.04(+0.21%) |
Jan 10, 2003 | 20.87 | 21.03 | 20.78 | 20.90 | 1,084,169 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.96 | 20.66 | 20.93 | 3,885,782 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.79 | 20.51 | 20.67 | 1,137,583 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.06 | 20.83 | 20.96 | 10,787,798 | -0.33(-1.56%) |
Jan 06, 2003 | 21.01 | 21.40 | 20.95 | 21.29 | 2,570,631 | +0.26(+1.23%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.97 | 21.03 | 1,063,477 | +0.02(+0.10%) |
Jan 02, 2003 | 20.75 | 21.07 | 20.65 | 21.01 | 1,380,595 | +0.43(+2.11%) |
Dec 31, 2002 | 20.70 | 20.70 | 20.37 | 20.58 | 2,241,964 | +0.09(+0.42%) |
Dec 30, 2002 | 20.42 | 20.60 | 20.41 | 20.49 | 2,010,501 | +0.30(+1.49%) |
Dec 27, 2002 | 20.33 | 20.42 | 20.14 | 20.19 | 1,799,730 | -0.32(-1.57%) |
Dec 26, 2002 | 20.57 | 20.68 | 20.47 | 20.51 | 1,633,231 | +0.07(+0.34%) |
Dec 24, 2002 | 20.55 | 20.56 | 20.43 | 20.44 | 963,866 | -0.04(-0.18%) |
Dec 23, 2002 | 20.51 | 20.54 | 20.25 | 20.48 | 3,295,817 | -0.35(-1.70%) |
Dec 20, 2002 | 20.62 | 20.87 | 20.55 | 20.83 | 3,196,206 | +0.12(+0.60%) |
Dec 19, 2002 | 20.45 | 20.71 | 20.40 | 20.71 | 2,014,832 | +0.11(+0.56%) |
Dec 18, 2002 | 20.61 | 20.72 | 20.58 | 20.59 | 2,520,104 | -0.44(-2.11%) |
Dec 17, 2002 | 21.00 | 21.20 | 20.99 | 21.04 | 2,504,224 | -0.11(-0.50%) |
Dec 16, 2002 | 20.87 | 21.19 | 20.85 | 21.14 | 2,789,101 | +0.45(+2.16%) |
Dec 13, 2002 | 20.71 | 20.77 | 20.58 | 20.70 | 1,504,266 | -0.20(-0.94%) |
Dec 12, 2002 | 20.83 | 20.95 | 20.79 | 20.90 | 8,263,843 | -0.04(-0.20%) |
Dec 11, 2002 | 20.85 | 20.99 | 20.79 | 20.94 | 3,400,721 | -0.03(-0.13%) |
Dec 10, 2002 | 20.87 | 20.97 | 20.73 | 20.96 | 1,121,703 | +0.28(+1.36%) |
Dec 09, 2002 | 20.98 | 21.07 | 20.65 | 20.68 | 1,901,266 | -0.54(-2.57%) |
Dec 06, 2002 | 20.90 | 21.28 | 20.90 | 21.23 | 1,707,338 | +0.15(+0.70%) |
Dec 05, 2002 | 21.30 | 21.38 | 21.00 | 21.08 | 1,212,652 | -0.24(-1.12%) |
Dec 04, 2002 | 21.21 | 21.49 | 21.15 | 21.32 | 2,065,840 | -0.10(-0.46%) |
Dec 03, 2002 | 21.49 | 21.53 | 21.31 | 21.42 | 939,324 | -0.39(-1.77%) |
Dec 02, 2002 | 21.92 | 21.97 | 21.65 | 21.80 | 857,037 | +0.11(+0.50%) |
Nov 29, 2002 | 21.70 | 21.79 | 21.63 | 21.70 | 1,157,313 | +0.11(+0.51%) |
Nov 27, 2002 | 21.31 | 21.59 | 21.28 | 21.59 | 1,751,128 | +0.58(+2.77%) |
Nov 26, 2002 | 21.30 | 21.33 | 20.99 | 21.00 | 932,106 | -0.50(-2.34%) |
Nov 25, 2002 | 21.46 | 21.61 | 21.39 | 21.51 | 5,207,670 | -0.17(-0.78%) |
Nov 22, 2002 | 21.63 | 21.86 | 21.59 | 21.67 | 1,222,277 | -0.10(-0.48%) |
Nov 21, 2002 | 21.51 | 21.80 | 21.45 | 21.78 | 1,206,397 | +0.52(+2.44%) |
Nov 20, 2002 | 20.90 | 21.26 | 20.86 | 21.26 | 826,721 | +0.29(+1.39%) |
Nov 19, 2002 | 21.13 | 21.18 | 20.96 | 20.97 | 696,312 | -0.20(-0.93%) |
Nov 18, 2002 | 21.39 | 21.39 | 21.13 | 21.17 | 801,217 | -0.27(-1.26%) |
Nov 15, 2002 | 21.05 | 21.44 | 21.03 | 21.44 | 4,355,444 | +0.32(+1.51%) |
Nov 14, 2002 | 21.06 | 21.12 | 20.98 | 21.12 | 2,866,576 | +0.46(+2.23%) |
Nov 13, 2002 | 20.62 | 20.85 | 20.59 | 20.66 | 2,785,251 | -0.24(-1.14%) |
Nov 12, 2002 | 20.79 | 21.03 | 20.65 | 20.90 | 1,673,172 | +0.38(+1.84%) |
Nov 11, 2002 | 20.77 | 20.77 | 20.49 | 20.52 | 1,331,030 | -0.41(-1.96%) |
Nov 08, 2002 | 20.95 | 21.11 | 20.81 | 20.93 | 1,393,107 | -0.18(-0.84%) |
Nov 07, 2002 | 21.19 | 21.19 | 21.03 | 21.10 | 3,035,000 | -0.36(-1.69%) |
Nov 06, 2002 | 21.35 | 21.47 | 21.13 | 21.47 | 3,070,128 | +0.01(+0.05%) |
Nov 05, 2002 | 21.14 | 21.50 | 21.14 | 21.46 | 765,607 | +0.32(+1.52%) |
Nov 04, 2002 | 21.10 | 21.36 | 21.04 | 21.13 | 922,963 | +0.27(+1.31%) |
Nov 01, 2002 | 20.55 | 20.88 | 20.43 | 20.86 | 1,062,514 | +0.32(+1.56%) |
Oct 31, 2002 | 20.60 | 20.68 | 20.47 | 20.54 | 2,100,487 | +0.14(+0.66%) |
Oct 30, 2002 | 20.23 | 20.42 | 20.17 | 20.41 | 4,037,363 | +0.32(+1.60%) |
Oct 29, 2002 | 20.41 | 20.41 | 19.88 | 20.08 | 1,998,471 | -0.46(-2.23%) |
Oct 28, 2002 | 20.75 | 20.78 | 20.49 | 20.54 | 1,459,033 | +0.09(+0.46%) |
Oct 25, 2002 | 20.22 | 20.49 | 20.16 | 20.45 | 2,529,247 | +0.34(+1.71%) |
Oct 24, 2002 | 20.51 | 20.51 | 20.11 | 20.11 | 4,929,048 | -0.20(-0.97%) |
Oct 23, 2002 | 20.26 | 20.39 | 19.99 | 20.30 | 1,255,961 | -0.19(-0.92%) |
Oct 22, 2002 | 20.32 | 20.63 | 20.23 | 20.49 | 3,413,713 | -0.24(-1.14%) |
Oct 21, 2002 | 20.46 | 20.79 | 20.37 | 20.73 | 935,956 | +0.29(+1.42%) |
Oct 18, 2002 | 20.39 | 20.71 | 20.29 | 20.44 | 1,790,106 | -0.17(-0.81%) |
Oct 17, 2002 | 20.84 | 20.87 | 20.46 | 20.60 | 1,629,381 | +0.29(+1.43%) |
Oct 16, 2002 | 20.37 | 20.46 | 20.16 | 20.31 | 618,356 | -0.36(-1.76%) |
Oct 15, 2002 | 20.35 | 20.75 | 20.29 | 20.68 | 137,770,832 | +1.35(+6.99%) |
Oct 14, 2002 | 19.62 | 19.69 | 19.33 | 19.33 | 2,232,339 | -0.51(-2.57%) |
Oct 11, 2002 | 19.62 | 20.06 | 19.60 | 19.84 | 1,457,589 | +0.70(+3.64%) |
Oct 10, 2002 | 18.73 | 19.26 | 18.62 | 19.14 | 1,230,938 | +0.44(+2.33%) |
Oct 09, 2002 | 18.67 | 18.84 | 18.61 | 18.70 | 880,616 | -0.30(-1.57%) |
Oct 08, 2002 | 19.16 | 19.22 | 18.76 | 19.00 | 1,289,165 | +0.05(+0.26%) |
Oct 07, 2002 | 19.08 | 19.26 | 18.87 | 18.95 | 725,185 | -0.48(-2.46%) |
Oct 04, 2002 | 19.71 | 19.92 | 19.27 | 19.43 | 622,687 | -0.34(-1.71%) |
Oct 03, 2002 | 20.04 | 20.18 | 19.72 | 19.77 | 1,156,351 | -0.22(-1.10%) |
Oct 02, 2002 | 19.84 | 20.28 | 19.84 | 19.99 | 1,104,380 | -0.28(-1.37%) |
Oct 01, 2002 | 19.81 | 20.28 | 19.58 | 20.27 | 1,330,068 | +0.55(+2.79%) |
Sep 30, 2002 | 19.73 | 19.80 | 19.42 | 19.72 | 3,741,900 | -0.41(-2.05%) |
Sep 27, 2002 | 20.14 | 20.31 | 20.01 | 20.13 | 3,137,017 | -0.01(-0.03%) |
Sep 26, 2002 | 19.99 | 20.21 | 19.90 | 20.14 | 3,236,146 | +0.69(+3.53%) |
Sep 25, 2002 | 19.49 | 19.57 | 19.07 | 19.45 | 1,157,794 | +0.48(+2.52%) |
Sep 24, 2002 | 18.93 | 19.21 | 18.86 | 18.97 | 1,920,514 | -0.31(-1.62%) |
Sep 23, 2002 | 19.76 | 19.79 | 19.25 | 19.28 | 1,270,879 | -0.71(-3.55%) |
Sep 20, 2002 | 20.24 | 20.32 | 19.88 | 20.00 | 1,237,194 | -0.11(-0.55%) |
Sep 19, 2002 | 20.20 | 20.26 | 20.06 | 20.11 | 1,981,628 | -0.35(-1.73%) |
Sep 18, 2002 | 20.46 | 20.48 | 20.23 | 20.46 | 1,844,483 | -0.01(-0.05%) |
Sep 17, 2002 | 20.76 | 20.79 | 20.33 | 20.47 | 4,234,660 | -0.10(-0.51%) |
Sep 16, 2002 | 20.75 | 20.75 | 20.57 | 20.57 | 632,793 | -0.17(-0.82%) |
Sep 13, 2002 | 20.91 | 21.00 | 20.68 | 20.74 | 2,214,535 | -0.52(-2.46%) |
Sep 12, 2002 | 21.55 | 21.55 | 21.16 | 21.27 | 535,588 | -0.36(-1.65%) |
Sep 11, 2002 | 21.71 | 21.92 | 21.62 | 21.62 | 2,418,568 | +0.20(+0.93%) |
Sep 10, 2002 | 21.48 | 21.48 | 21.29 | 21.43 | 850,781 | +0.16(+0.76%) |
Sep 09, 2002 | 21.20 | 21.32 | 21.01 | 21.26 | 1,250,668 | -0.10(-0.45%) |
Sep 06, 2002 | 21.47 | 21.51 | 21.30 | 21.36 | 577,453 | +0.31(+1.46%) |
Sep 05, 2002 | 20.91 | 21.10 | 20.80 | 21.05 | 719,892 | -0.16(-0.75%) |
Sep 04, 2002 | 21.22 | 21.39 | 21.04 | 21.21 | 1,398,400 | +0.00(+0.02%) |
Sep 03, 2002 | 21.57 | 21.57 | 21.07 | 21.21 | 839,713 | -0.86(-3.91%) |
Aug 30, 2002 | 21.92 | 22.23 | 21.92 | 22.07 | 1,100,530 | -0.01(-0.05%) |
Aug 29, 2002 | 21.96 | 22.24 | 21.93 | 22.08 | 774,750 | -0.22(-0.98%) |
Aug 28, 2002 | 22.55 | 22.59 | 22.19 | 22.30 | 922,001 | -0.63(-2.73%) |
Aug 27, 2002 | 22.99 | 23.12 | 22.78 | 22.92 | 2,290,085 | +0.20(+0.88%) |
Aug 26, 2002 | 22.77 | 22.88 | 22.59 | 22.72 | 968,678 | +0.10(+0.46%) |
Aug 23, 2002 | 22.69 | 22.77 | 22.56 | 22.62 | 1,172,712 | -0.28(-1.24%) |
Aug 22, 2002 | 22.81 | 23.06 | 22.71 | 22.90 | 1,068,289 | +0.07(+0.29%) |
Aug 21, 2002 | 22.76 | 22.89 | 22.54 | 22.84 | 1,089,943 | +0.56(+2.52%) |
Aug 20, 2002 | 22.55 | 22.59 | 22.28 | 22.28 | 1,339,211 | -0.21(-0.92%) |
Aug 16, 2002 | 22.30 | 22.60 | 22.20 | 22.48 | 876,767 | +0.00(+0.00%) |
Aug 15, 2002 | 22.36 | 22.53 | 22.28 | 22.48 | 922,482 | +0.18(+0.79%) |
Aug 14, 2002 | 22.09 | 22.40 | 21.83 | 22.31 | 1,421,979 | +0.51(+2.35%) |
Aug 13, 2002 | 21.70 | 22.17 | 21.70 | 21.80 | 894,572 | -0.21(-0.95%) |
Aug 12, 2002 | 21.90 | 22.20 | 21.84 | 22.01 | 723,260 | +0.45(+2.07%) |
Aug 07, 2002 | 21.68 | 21.70 | 21.22 | 21.56 | 1,083,206 | +0.41(+1.94%) |
Aug 06, 2002 | 20.93 | 21.46 | 20.93 | 21.15 | 949,430 | +0.45(+2.19%) |
Aug 05, 2002 | 21.31 | 21.32 | 20.64 | 20.70 | 753,577 | -0.73(-3.39%) |
Aug 02, 2002 | 21.57 | 21.61 | 21.33 | 21.43 | 1,372,415 | -0.08(-0.39%) |
Aug 01, 2002 | 21.85 | 21.94 | 21.41 | 21.51 | 14,869,433 | -0.78(-3.50%) |
Jul 31, 2002 | 22.10 | 22.34 | 21.90 | 22.29 | 963,866 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.50 | 22.05 | 22.37 | 1,127,959 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.55 | 21.84 | 22.52 | 1,447,965 | +1.03(+4.79%) |
Jul 26, 2002 | 21.30 | 21.53 | 21.20 | 21.49 | 972,528 | +0.00(+0.00%) |
Jul 25, 2002 | 21.28 | 21.68 | 21.15 | 21.49 | 1,741,022 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.72 | 20.26 | 21.72 | 4,076,342 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.85 | 20.97 | 1,278,578 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.32 | 21.51 | 21.58 | 1,889,236 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.90 | 22.20 | 22.39 | 2,526,841 | -0.73(-3.16%) |
Jul 17, 2002 | 23.10 | 23.29 | 23.00 | 23.12 | 1,056,740 | -0.15(-0.63%) |
Jul 12, 2002 | 23.58 | 23.61 | 23.17 | 23.26 | 1,115,929 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.63 | 23.14 | 23.59 | 1,692,901 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.35 | 23.64 | 23.68 | 3,373,773 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.69 | 24.24 | 24.37 | 1,188,111 | -0.30(-1.22%) |
Jul 08, 2002 | 24.67 | 24.74 | 24.56 | 24.67 | 18,574,760 | -0.02(-0.08%) |
Jul 05, 2002 | 24.34 | 24.69 | 24.29 | 24.69 | 646,266 | +0.92(+3.88%) |
Jul 04, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | +0.00(+0.00%) |
Jul 03, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | -0.23(-0.95%) |
Jul 02, 2002 | 24.22 | 24.36 | 23.90 | 23.99 | 1,249,706 | -0.45(-1.83%) |
Jul 01, 2002 | 24.69 | 24.75 | 24.44 | 24.44 | 985,039 | -0.20(-0.80%) |
Jun 28, 2002 | 24.48 | 24.81 | 24.48 | 24.64 | 1,463,845 | +0.42(+1.73%) |
Jun 27, 2002 | 23.98 | 24.22 | 23.80 | 24.22 | 1,232,382 | +0.58(+2.47%) |
Jun 26, 2002 | 23.32 | 23.73 | 23.32 | 23.63 | 1,308,895 | +0.00(+0.02%) |
Jun 25, 2002 | 23.83 | 23.93 | 23.56 | 23.63 | 3,031,150 | +0.02(+0.09%) |
Jun 21, 2002 | 23.61 | 23.81 | 23.55 | 23.61 | 2,430,117 | +0.03(+0.11%) |
Jun 20, 2002 | 23.74 | 23.78 | 23.58 | 23.58 | 911,414 | -0.11(-0.46%) |
Jun 19, 2002 | 23.82 | 23.88 | 23.68 | 23.69 | 4,490,184 | -0.66(-2.70%) |
Jun 18, 2002 | 24.15 | 24.37 | 24.11 | 24.35 | 885,910 | +0.06(+0.24%) |
Jun 17, 2002 | 23.99 | 24.31 | 23.93 | 24.29 | 1,151,057 | +0.38(+1.58%) |
Jun 14, 2002 | 23.79 | 23.91 | 23.48 | 23.91 | 2,063,915 | -0.69(-2.81%) |
Jun 12, 2002 | 24.55 | 24.68 | 24.42 | 24.60 | 838,751 | -0.14(-0.55%) |
Jun 11, 2002 | 24.94 | 25.03 | 24.70 | 24.74 | 747,321 | -0.12(-0.49%) |
Jun 10, 2002 | 24.90 | 24.97 | 24.73 | 24.86 | 1,609,171 | +0.08(+0.33%) |
Jun 07, 2002 | 24.73 | 24.89 | 24.58 | 24.78 | 1,370,490 | -0.20(-0.79%) |
Jun 06, 2002 | 25.23 | 25.27 | 24.96 | 24.98 | 1,101,974 | -0.25(-0.99%) |