Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.22 | 17.24 | 16.91 | 17.10 | 1,828,466 | -0.44(-2.52%) |
Mar 28, 2003 | 17.38 | 17.55 | 17.25 | 17.54 | 2,310,281 | -0.37(-2.06%) |
Mar 27, 2003 | 17.86 | 18.06 | 17.70 | 17.91 | 1,863,867 | -0.05(-0.27%) |
Mar 26, 2003 | 17.96 | 18.07 | 17.83 | 17.96 | 1,329,157 | -0.10(-0.54%) |
Mar 25, 2003 | 17.67 | 18.28 | 17.61 | 18.05 | 1,993,119 | +0.39(+2.20%) |
Mar 24, 2003 | 17.93 | 18.10 | 17.67 | 17.67 | 1,773,308 | -0.63(-3.43%) |
Mar 21, 2003 | 18.15 | 18.42 | 17.99 | 18.29 | 2,079,767 | +0.55(+3.09%) |
Mar 20, 2003 | 17.46 | 17.86 | 17.29 | 17.74 | 2,389,520 | -0.28(-1.54%) |
Mar 19, 2003 | 18.08 | 18.18 | 17.78 | 18.02 | 1,945,987 | +0.34(+1.92%) |
Mar 18, 2003 | 17.73 | 17.88 | 17.51 | 17.68 | 1,858,927 | +0.04(+0.22%) |
Mar 17, 2003 | 16.81 | 18.07 | 16.74 | 17.64 | 2,595,953 | +0.35(+2.05%) |
Mar 14, 2003 | 17.19 | 17.41 | 17.05 | 17.29 | 3,013,965 | +0.34(+2.01%) |
Mar 13, 2003 | 16.44 | 16.99 | 16.40 | 16.95 | 2,856,104 | +1.03(+6.50%) |
Mar 12, 2003 | 15.78 | 15.97 | 15.47 | 15.91 | 2,476,992 | -0.27(-1.68%) |
Mar 11, 2003 | 16.15 | 16.47 | 16.08 | 16.18 | 1,348,298 | -0.07(-0.45%) |
Mar 10, 2003 | 16.35 | 16.50 | 16.21 | 16.26 | 2,000,734 | -0.35(-2.11%) |
Mar 07, 2003 | 16.47 | 16.77 | 16.47 | 16.61 | 1,618,740 | -0.00(-0.03%) |
Mar 06, 2003 | 16.42 | 16.78 | 16.42 | 16.61 | 1,752,315 | +0.01(+0.09%) |
Mar 05, 2003 | 16.59 | 16.74 | 16.54 | 16.60 | 2,872,775 | +0.00(+0.03%) |
Mar 04, 2003 | 16.82 | 16.92 | 16.58 | 16.59 | 2,487,077 | -0.54(-3.18%) |
Mar 03, 2003 | 17.47 | 17.57 | 17.05 | 17.14 | 1,740,171 | +0.11(+0.63%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.86 | 17.03 | 1,429,390 | +0.14(+0.83%) |
Feb 27, 2003 | 16.76 | 17.07 | 16.46 | 16.89 | 2,049,718 | -0.10(-0.57%) |
Feb 26, 2003 | 16.96 | 17.21 | 16.91 | 16.99 | 1,510,893 | -0.26(-1.52%) |
Feb 25, 2003 | 17.04 | 17.30 | 16.84 | 17.25 | 1,895,151 | -0.11(-0.62%) |
Feb 24, 2003 | 17.58 | 17.65 | 17.32 | 17.36 | 1,799,858 | -0.59(-3.28%) |
Feb 21, 2003 | 17.79 | 18.08 | 17.58 | 17.94 | 1,011,378 | +0.24(+1.37%) |
Feb 20, 2003 | 17.99 | 18.05 | 17.69 | 17.70 | 792,184 | -0.06(-0.36%) |
Feb 19, 2003 | 18.26 | 18.26 | 17.55 | 17.76 | 1,446,472 | -0.50(-2.71%) |
Feb 18, 2003 | 17.79 | 18.46 | 17.79 | 18.26 | 2,267,883 | +0.58(+3.30%) |
Feb 14, 2003 | 17.56 | 17.96 | 17.39 | 17.68 | 2,053,011 | +0.26(+1.48%) |
Feb 13, 2003 | 17.49 | 17.54 | 17.21 | 17.42 | 2,568,168 | -0.00(-0.03%) |
Feb 12, 2003 | 17.71 | 17.94 | 17.37 | 17.42 | 2,382,522 | -0.21(-1.21%) |
Feb 11, 2003 | 17.73 | 17.92 | 17.54 | 17.64 | 1,142,483 | -0.07(-0.41%) |
Feb 10, 2003 | 17.44 | 17.73 | 17.21 | 17.71 | 1,957,101 | +0.24(+1.39%) |
Feb 07, 2003 | 17.59 | 17.59 | 17.20 | 17.47 | 1,475,698 | -0.35(-1.94%) |
Feb 06, 2003 | 17.67 | 18.00 | 17.56 | 17.81 | 1,610,919 | -0.27(-1.50%) |
Feb 05, 2003 | 18.03 | 18.47 | 17.80 | 18.08 | 1,954,631 | -0.12(-0.64%) |
Feb 04, 2003 | 18.34 | 18.41 | 18.09 | 18.20 | 1,697,362 | -0.52(-2.75%) |
Feb 03, 2003 | 18.63 | 18.85 | 18.54 | 18.72 | 2,293,198 | -0.12(-0.62%) |
Jan 31, 2003 | 18.27 | 18.95 | 18.27 | 18.83 | 4,979,299 | +1.20(+6.78%) |
Jan 30, 2003 | 18.03 | 18.18 | 17.64 | 17.64 | 2,417,099 | -0.26(-1.47%) |
Jan 29, 2003 | 17.31 | 17.95 | 17.27 | 17.90 | 3,101,437 | +0.75(+4.36%) |
Jan 28, 2003 | 16.94 | 17.26 | 16.67 | 17.15 | 4,965,715 | +0.42(+2.50%) |
Jan 27, 2003 | 16.79 | 17.22 | 16.54 | 16.73 | 3,345,534 | -0.40(-2.35%) |
Jan 24, 2003 | 17.53 | 17.81 | 17.11 | 17.14 | 3,295,315 | -0.67(-3.77%) |
Jan 23, 2003 | 18.27 | 18.30 | 17.76 | 17.81 | 6,209,460 | -0.22(-1.24%) |
Jan 22, 2003 | 18.06 | 18.15 | 17.91 | 18.03 | 4,255,034 | -0.32(-1.72%) |
Jan 21, 2003 | 18.37 | 18.49 | 18.15 | 18.35 | 2,668,606 | -0.31(-1.64%) |
Jan 17, 2003 | 18.65 | 18.90 | 18.64 | 18.65 | 2,112,080 | -0.15(-0.80%) |
Jan 16, 2003 | 18.87 | 18.93 | 18.74 | 18.80 | 2,496,338 | -0.25(-1.30%) |
Jan 15, 2003 | 19.32 | 19.34 | 19.05 | 19.05 | 1,731,116 | -0.24(-1.23%) |
Jan 14, 2003 | 19.27 | 19.34 | 19.22 | 19.29 | 2,086,971 | +0.04(+0.23%) |
Jan 13, 2003 | 19.28 | 19.30 | 19.11 | 19.25 | 2,071,329 | -0.16(-0.80%) |
Jan 10, 2003 | 19.30 | 19.50 | 19.30 | 19.40 | 2,020,904 | +0.10(+0.50%) |
Jan 09, 2003 | 19.14 | 19.38 | 19.14 | 19.30 | 2,228,778 | +0.17(+0.89%) |
Jan 08, 2003 | 19.11 | 19.36 | 19.10 | 19.13 | 3,387,932 | +0.42(+2.26%) |
Jan 07, 2003 | 18.58 | 18.93 | 18.52 | 18.71 | 4,119,401 | -0.19(-1.00%) |
Jan 06, 2003 | 18.60 | 18.94 | 18.54 | 18.90 | 2,325,717 | +0.03(+0.18%) |
Jan 03, 2003 | 18.75 | 19.00 | 18.66 | 18.87 | 1,383,081 | +0.16(+0.83%) |
Jan 02, 2003 | 18.25 | 18.79 | 18.24 | 18.71 | 2,126,899 | +0.51(+2.80%) |
Dec 31, 2002 | 18.46 | 18.46 | 18.06 | 18.20 | 3,089,088 | +0.32(+1.77%) |
Dec 30, 2002 | 17.88 | 17.93 | 17.72 | 17.88 | 1,926,640 | +0.43(+2.48%) |
Dec 27, 2002 | 17.71 | 17.75 | 17.44 | 17.45 | 1,226,044 | -0.33(-1.86%) |
Dec 26, 2002 | 17.88 | 17.97 | 17.76 | 17.78 | 902,296 | -0.14(-0.79%) |
Dec 24, 2002 | 17.78 | 18.08 | 17.78 | 17.92 | 772,632 | +0.12(+0.65%) |
Dec 23, 2002 | 17.66 | 17.83 | 17.54 | 17.81 | 1,935,491 | -0.04(-0.24%) |
Dec 20, 2002 | 17.58 | 17.88 | 17.47 | 17.85 | 1,622,651 | +0.31(+1.77%) |
Dec 19, 2002 | 17.45 | 17.56 | 17.32 | 17.54 | 2,209,020 | -0.22(-1.26%) |
Dec 18, 2002 | 18.00 | 18.09 | 17.73 | 17.76 | 1,584,986 | -0.17(-0.95%) |
Dec 17, 2002 | 18.10 | 18.17 | 17.84 | 17.93 | 1,944,135 | -0.43(-2.35%) |
Dec 16, 2002 | 17.92 | 18.46 | 17.92 | 18.37 | 1,700,243 | +0.51(+2.86%) |
Dec 13, 2002 | 17.77 | 18.04 | 17.57 | 17.86 | 1,695,098 | -0.24(-1.32%) |
Dec 12, 2002 | 18.32 | 18.44 | 18.07 | 18.09 | 1,294,786 | -0.22(-1.22%) |
Dec 11, 2002 | 18.11 | 18.57 | 18.11 | 18.32 | 1,760,136 | +0.13(+0.72%) |
Dec 10, 2002 | 18.26 | 18.46 | 18.05 | 18.19 | 1,766,927 | +0.40(+2.27%) |
Dec 09, 2002 | 17.98 | 18.05 | 17.78 | 17.78 | 2,957,571 | -0.12(-0.68%) |
Dec 06, 2002 | 17.74 | 17.98 | 17.73 | 17.90 | 2,282,702 | +0.00(+0.03%) |
Dec 05, 2002 | 18.39 | 18.39 | 17.74 | 17.90 | 2,589,573 | -0.29(-1.60%) |
Dec 04, 2002 | 17.99 | 18.26 | 17.92 | 18.19 | 2,724,794 | +0.09(+0.51%) |
Dec 03, 2002 | 18.25 | 18.31 | 17.96 | 18.10 | 2,274,881 | -0.10(-0.53%) |
Dec 02, 2002 | 18.47 | 18.47 | 18.06 | 18.20 | 2,906,529 | -0.27(-1.45%) |
Nov 29, 2002 | 18.26 | 18.46 | 18.22 | 18.46 | 1,740,789 | -0.19(-1.04%) |
Nov 27, 2002 | 18.67 | 18.90 | 18.65 | 18.66 | 1,506,571 | +0.16(+0.84%) |
Nov 26, 2002 | 18.95 | 18.98 | 18.46 | 18.50 | 1,970,068 | -0.66(-3.45%) |
Nov 25, 2002 | 19.07 | 19.23 | 18.90 | 19.16 | 2,953,043 | -0.06(-0.33%) |
Nov 22, 2002 | 19.21 | 19.42 | 18.95 | 19.23 | 1,505,747 | -0.19(-1.00%) |
Nov 21, 2002 | 19.35 | 19.43 | 19.27 | 19.42 | 970,626 | +0.25(+1.29%) |
Nov 20, 2002 | 19.05 | 19.24 | 18.95 | 19.17 | 1,525,300 | -0.02(-0.13%) |
Nov 19, 2002 | 19.04 | 19.31 | 19.02 | 19.20 | 1,686,865 | +0.40(+2.12%) |
Nov 18, 2002 | 18.99 | 19.07 | 18.80 | 18.80 | 1,332,245 | -0.55(-2.84%) |
Nov 15, 2002 | 19.04 | 19.41 | 19.02 | 19.35 | 1,297,668 | +0.06(+0.33%) |
Nov 14, 2002 | 19.16 | 19.31 | 18.95 | 19.28 | 1,413,130 | +0.13(+0.68%) |
Nov 13, 2002 | 19.24 | 19.43 | 18.95 | 19.15 | 2,797,858 | +0.06(+0.31%) |
Nov 12, 2002 | 19.31 | 19.43 | 19.09 | 19.09 | 1,025,168 | +0.09(+0.46%) |
Nov 11, 2002 | 19.04 | 19.22 | 18.95 | 19.01 | 1,355,708 | -0.31(-1.58%) |
Nov 08, 2002 | 19.36 | 19.46 | 19.23 | 19.31 | 1,728,852 | +0.04(+0.23%) |
Nov 07, 2002 | 19.29 | 19.67 | 19.24 | 19.27 | 1,981,182 | -0.02(-0.10%) |
Nov 06, 2002 | 19.10 | 19.35 | 18.95 | 19.29 | 1,765,487 | +0.53(+2.85%) |
Nov 05, 2002 | 18.36 | 18.88 | 18.31 | 18.75 | 1,375,260 | +0.29(+1.58%) |
Nov 04, 2002 | 18.41 | 18.65 | 18.31 | 18.46 | 1,340,271 | +0.17(+0.93%) |
Nov 01, 2002 | 18.31 | 18.33 | 18.05 | 18.29 | 1,552,467 | -0.02(-0.11%) |
Oct 31, 2002 | 18.52 | 18.59 | 18.25 | 18.31 | 1,441,533 | +0.00(+0.03%) |
Oct 30, 2002 | 18.43 | 18.45 | 18.17 | 18.31 | 1,444,414 | -0.40(-2.13%) |
Oct 29, 2002 | 18.90 | 19.02 | 18.32 | 18.71 | 1,561,318 | +0.00(+0.00%) |
Oct 28, 2002 | 18.90 | 19.20 | 18.56 | 18.71 | 1,524,682 | -0.13(-0.70%) |
Oct 25, 2002 | 18.57 | 19.00 | 18.42 | 18.84 | 1,583,340 | +0.37(+2.03%) |
Oct 24, 2002 | 18.44 | 18.67 | 18.26 | 18.46 | 2,822,968 | -0.62(-3.23%) |
Oct 23, 2002 | 19.20 | 19.33 | 18.73 | 19.08 | 3,939,312 | -1.01(-5.01%) |
Oct 22, 2002 | 20.32 | 20.39 | 19.70 | 20.09 | 1,715,885 | -0.23(-1.15%) |
Oct 21, 2002 | 19.98 | 20.35 | 19.80 | 20.32 | 1,803,768 | -0.08(-0.38%) |
Oct 18, 2002 | 20.49 | 20.64 | 20.19 | 20.40 | 2,335,391 | -0.54(-2.58%) |
Oct 17, 2002 | 20.88 | 20.97 | 20.60 | 20.94 | 1,352,620 | +0.54(+2.64%) |
Oct 16, 2002 | 20.42 | 20.60 | 20.35 | 20.40 | 2,107,347 | -0.48(-2.28%) |
Oct 15, 2002 | 20.44 | 20.89 | 20.41 | 20.87 | 2,341,771 | +0.59(+2.90%) |
Oct 14, 2002 | 20.00 | 20.34 | 20.00 | 20.29 | 1,791,008 | +0.33(+1.63%) |
Oct 11, 2002 | 19.72 | 20.02 | 19.35 | 19.96 | 1,276,057 | +0.42(+2.16%) |
Oct 10, 2002 | 18.75 | 19.65 | 18.65 | 19.54 | 2,337,449 | +0.34(+1.80%) |
Oct 09, 2002 | 19.14 | 19.52 | 19.11 | 19.19 | 2,243,803 | -0.29(-1.50%) |
Oct 08, 2002 | 19.49 | 19.51 | 19.06 | 19.48 | 3,477,050 | +0.20(+1.03%) |
Oct 07, 2002 | 19.26 | 19.63 | 19.15 | 19.28 | 1,540,736 | -0.47(-2.36%) |
Oct 04, 2002 | 19.90 | 19.99 | 19.58 | 19.75 | 2,199,552 | -0.47(-2.33%) |
Oct 03, 2002 | 20.39 | 20.87 | 20.12 | 20.22 | 3,024,256 | +0.30(+1.49%) |
Oct 02, 2002 | 19.97 | 20.23 | 19.89 | 19.93 | 3,115,638 | +0.25(+1.28%) |
Oct 01, 2002 | 19.14 | 19.74 | 18.97 | 19.67 | 3,099,584 | +1.00(+5.36%) |
Sep 30, 2002 | 18.69 | 18.82 | 18.35 | 18.67 | 1,936,314 | -0.21(-1.11%) |
Sep 27, 2002 | 18.93 | 19.43 | 18.79 | 18.88 | 3,699,949 | +0.16(+0.86%) |
Sep 26, 2002 | 18.50 | 18.80 | 18.42 | 18.72 | 3,031,048 | +0.82(+4.56%) |
Sep 25, 2002 | 17.66 | 17.96 | 17.41 | 17.90 | 1,775,778 | +0.65(+3.77%) |
Sep 24, 2002 | 16.97 | 17.45 | 16.91 | 17.25 | 576,284 | -0.02(-0.14%) |
Sep 23, 2002 | 17.33 | 17.67 | 17.13 | 17.28 | 1,685,424 | -0.43(-2.44%) |
Sep 20, 2002 | 17.88 | 17.96 | 17.60 | 17.71 | 2,879,156 | +0.62(+3.61%) |
Sep 19, 2002 | 17.39 | 17.47 | 17.07 | 17.09 | 4,576,930 | -1.16(-6.36%) |
Sep 18, 2002 | 18.02 | 18.37 | 18.00 | 18.25 | 1,480,432 | +0.05(+0.27%) |
Sep 17, 2002 | 18.64 | 18.71 | 18.21 | 18.21 | 2,009,173 | -0.26(-1.39%) |
Sep 16, 2002 | 18.29 | 18.55 | 18.19 | 18.46 | 885,213 | +0.00(+0.00%) |
Sep 13, 2002 | 18.12 | 18.56 | 18.02 | 18.46 | 1,667,518 | -0.13(-0.68%) |
Sep 12, 2002 | 18.84 | 18.87 | 18.56 | 18.59 | 1,653,317 | -0.47(-2.45%) |
Sep 11, 2002 | 19.24 | 19.33 | 19.03 | 19.06 | 1,195,171 | +0.26(+1.40%) |
Sep 10, 2002 | 18.84 | 18.90 | 18.64 | 18.79 | 2,033,253 | +0.29(+1.55%) |
Sep 09, 2002 | 18.07 | 18.61 | 18.01 | 18.51 | 1,582,105 | +0.31(+1.71%) |
Sep 06, 2002 | 18.71 | 18.71 | 18.19 | 18.20 | 1,240,039 | +0.16(+0.86%) |
Sep 05, 2002 | 17.71 | 18.21 | 17.64 | 18.04 | 1,864,690 | -0.29(-1.59%) |
Sep 04, 2002 | 17.86 | 18.39 | 17.86 | 18.33 | 1,766,516 | +0.68(+3.82%) |
Sep 03, 2002 | 17.78 | 17.88 | 17.42 | 17.66 | 3,257,857 | -0.75(-4.09%) |
Aug 30, 2002 | 18.48 | 18.56 | 18.28 | 18.41 | 1,914,292 | -0.37(-1.97%) |
Aug 29, 2002 | 18.23 | 18.88 | 18.15 | 18.78 | 2,200,375 | -0.08(-0.41%) |
Aug 28, 2002 | 19.06 | 19.09 | 18.59 | 18.86 | 1,458,204 | -0.52(-2.71%) |
Aug 27, 2002 | 19.46 | 19.68 | 19.25 | 19.38 | 2,362,352 | -0.18(-0.92%) |
Aug 26, 2002 | 19.43 | 19.63 | 19.22 | 19.56 | 1,117,785 | +0.06(+0.32%) |
Aug 23, 2002 | 19.68 | 19.80 | 19.46 | 19.50 | 1,735,849 | -0.37(-1.86%) |
Aug 22, 2002 | 19.68 | 19.95 | 19.48 | 19.87 | 2,488,106 | -0.10(-0.49%) |
Aug 21, 2002 | 19.76 | 19.99 | 19.47 | 19.96 | 1,270,706 | +0.24(+1.23%) |
Aug 20, 2002 | 19.80 | 19.92 | 19.63 | 19.72 | 1,543,206 | -0.14(-0.71%) |
Aug 16, 2002 | 19.87 | 20.02 | 19.77 | 19.86 | 2,110,228 | +0.10(+0.52%) |
Aug 15, 2002 | 19.99 | 20.10 | 19.63 | 19.76 | 2,121,136 | -0.22(-1.12%) |
Aug 14, 2002 | 19.48 | 20.04 | 19.24 | 19.98 | 3,684,513 | +0.31(+1.56%) |
Aug 13, 2002 | 19.44 | 20.07 | 19.43 | 19.68 | 2,153,655 | -0.32(-1.60%) |
Aug 12, 2002 | 19.96 | 20.16 | 19.86 | 20.00 | 1,606,185 | +0.80(+4.18%) |
Aug 07, 2002 | 18.95 | 19.24 | 18.74 | 19.20 | 2,440,151 | +0.61(+3.29%) |
Aug 06, 2002 | 18.32 | 19.29 | 18.24 | 18.58 | 3,600,746 | +0.35(+1.95%) |
Aug 05, 2002 | 19.07 | 19.09 | 18.22 | 18.23 | 3,245,096 | -0.72(-3.79%) |
Aug 02, 2002 | 18.86 | 19.09 | 18.70 | 18.95 | 2,329,628 | +0.77(+4.25%) |
Aug 01, 2002 | 18.83 | 18.87 | 18.12 | 18.18 | 3,982,534 | -1.02(-5.29%) |
Jul 31, 2002 | 18.81 | 19.19 | 18.39 | 19.19 | 2,795,800 | -0.02(-0.13%) |
Jul 30, 2002 | 18.60 | 19.31 | 18.53 | 19.22 | 2,839,433 | +0.02(+0.13%) |
Jul 29, 2002 | 18.83 | 19.21 | 18.74 | 19.19 | 3,126,134 | +1.00(+5.50%) |
Jul 26, 2002 | 17.93 | 18.27 | 17.74 | 18.19 | 3,356,442 | +0.89(+5.14%) |
Jul 25, 2002 | 16.33 | 17.62 | 16.16 | 17.30 | 2,646,378 | +0.52(+3.07%) |
Jul 24, 2002 | 15.35 | 17.01 | 15.23 | 16.79 | 2,359,677 | +0.82(+5.14%) |
Jul 23, 2002 | 15.86 | 16.16 | 15.50 | 15.97 | 2,254,093 | -0.56(-3.41%) |
Jul 22, 2002 | 16.96 | 17.30 | 16.20 | 16.53 | 2,120,313 | -0.38(-2.24%) |
Jul 19, 2002 | 17.35 | 17.72 | 16.76 | 16.91 | 2,716,767 | -0.85(-4.79%) |
Jul 17, 2002 | 17.30 | 17.98 | 17.28 | 17.76 | 3,076,533 | -0.78(-4.19%) |
Jul 12, 2002 | 18.50 | 18.75 | 18.13 | 18.54 | 2,353,502 | -0.32(-1.68%) |
Jul 11, 2002 | 18.12 | 18.85 | 17.73 | 18.85 | 2,037,575 | +0.12(+0.65%) |
Jul 10, 2002 | 19.70 | 19.73 | 18.67 | 18.73 | 1,672,458 | -0.98(-4.96%) |
Jul 09, 2002 | 20.04 | 20.16 | 19.76 | 19.71 | 1,896,591 | -0.33(-1.65%) |
Jul 08, 2002 | 19.82 | 20.16 | 19.63 | 20.04 | 1,679,044 | +0.02(+0.10%) |
Jul 05, 2002 | 19.59 | 20.04 | 19.58 | 20.02 | 1,301,372 | +0.40(+2.06%) |
Jul 04, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,696,597 | +0.00(+0.00%) |
Jul 03, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,696,597 | -0.33(-1.63%) |
Jul 02, 2002 | 20.33 | 20.49 | 19.82 | 19.94 | 2,279,409 | -0.65(-3.16%) |
Jul 01, 2002 | 20.89 | 20.94 | 20.46 | 20.59 | 1,786,892 | -0.37(-1.76%) |
Jun 28, 2002 | 20.84 | 21.04 | 20.82 | 20.96 | 1,928,699 | -0.02(-0.12%) |
Jun 27, 2002 | 20.77 | 20.99 | 20.46 | 20.98 | 3,559,788 | +0.72(+3.57%) |
Jun 26, 2002 | 19.82 | 20.31 | 19.82 | 20.26 | 2,179,382 | +0.44(+2.21%) |
Jun 25, 2002 | 19.96 | 20.12 | 19.82 | 19.82 | 1,674,310 | -0.15(-0.73%) |
Jun 21, 2002 | 20.23 | 20.35 | 20.22 | 19.97 | 2,461,967 | +0.12(+0.61%) |
Jun 20, 2002 | 20.29 | 20.38 | 19.85 | 19.85 | 2,017,611 | -0.03(-0.15%) |
Jun 19, 2002 | 19.75 | 20.06 | 19.71 | 19.88 | 1,675,545 | -0.15(-0.73%) |
Jun 18, 2002 | 19.97 | 20.16 | 19.92 | 20.02 | 3,208,461 | -0.07(-0.36%) |
Jun 17, 2002 | 19.65 | 20.12 | 19.61 | 20.10 | 2,324,071 | +1.00(+5.24%) |
Jun 14, 2002 | 18.97 | 19.14 | 18.85 | 19.09 | 2,791,890 | -0.15(-0.76%) |
Jun 12, 2002 | 19.08 | 19.51 | 19.01 | 19.24 | 4,082,766 | +0.23(+1.23%) |
Jun 11, 2002 | 19.60 | 19.60 | 19.01 | 19.01 | 3,549,497 | -0.92(-4.61%) |
Jun 10, 2002 | 19.92 | 20.19 | 19.77 | 19.93 | 3,703,036 | +0.76(+3.95%) |
Jun 07, 2002 | 18.81 | 19.43 | 18.77 | 19.17 | 2,741,877 | +0.44(+2.36%) |
Jun 06, 2002 | 19.02 | 19.03 | 18.61 | 18.73 | 2,865,160 | -0.68(-3.48%) |
Jun 05, 2002 | 19.31 | 19.43 | 19.22 | 19.40 | 2,251,829 | -0.40(-2.01%) |
May 31, 2002 | 19.73 | 20.09 | 19.67 | 19.80 | 4,161,182 | -1.20(-5.69%) |
May 28, 2002 | 20.92 | 21.11 | 20.88 | 20.99 | 3,873,657 | +0.33(+1.57%) |
May 27, 2002 | 21.01 | 21.28 | 20.50 | 20.67 | 9,315,425 | +0.00(+0.00%) |
May 24, 2002 | 21.01 | 21.28 | 20.50 | 20.67 | 9,315,425 | -1.87(-8.30%) |
May 23, 2002 | 22.82 | 22.84 | 22.25 | 22.54 | 3,314,867 | -0.76(-3.25%) |
May 22, 2002 | 23.16 | 23.31 | 23.04 | 23.30 | 1,101,731 | +0.29(+1.25%) |
May 21, 2002 | 23.12 | 23.18 | 22.96 | 23.01 | 1,552,673 | -0.09(-0.38%) |
May 20, 2002 | 23.07 | 23.32 | 23.02 | 23.10 | 1,663,196 | -0.08(-0.34%) |
May 17, 2002 | 23.03 | 23.18 | 22.91 | 23.18 | 2,082,031 | +0.01(+0.06%) |
May 16, 2002 | 23.24 | 23.30 | 23.09 | 23.16 | 2,264,796 | -0.21(-0.89%) |
May 15, 2002 | 23.42 | 23.56 | 23.30 | 23.37 | 1,415,600 | +0.08(+0.33%) |
May 14, 2002 | 23.32 | 23.38 | 23.04 | 23.29 | 1,234,276 | -0.09(-0.37%) |
May 13, 2002 | 23.29 | 23.44 | 23.19 | 23.38 | 1,257,739 | +0.36(+1.58%) |
May 10, 2002 | 23.35 | 23.35 | 22.97 | 23.02 | 891,387 | -0.10(-0.42%) |
May 09, 2002 | 23.20 | 23.30 | 23.03 | 23.11 | 1,226,867 | -0.23(-0.98%) |
May 08, 2002 | 23.25 | 23.35 | 23.10 | 23.34 | 1,336,361 | +0.38(+1.67%) |
May 07, 2002 | 22.97 | 23.02 | 22.82 | 22.96 | 1,260,827 | -0.06(-0.25%) |
May 06, 2002 | 23.01 | 23.20 | 22.85 | 23.02 | 1,327,923 | -0.09(-0.40%) |
May 03, 2002 | 23.35 | 23.39 | 23.01 | 23.11 | 1,366,616 | -0.09(-0.40%) |
May 02, 2002 | 23.32 | 23.48 | 23.16 | 23.20 | 1,184,675 | -0.25(-1.06%) |
May 01, 2002 | 23.32 | 23.46 | 23.15 | 23.45 | 3,725,264 | +0.10(+0.44%) |
Apr 30, 2002 | 23.48 | 23.53 | 23.32 | 23.35 | 3,948,368 | -0.24(-1.01%) |
Apr 29, 2002 | 23.76 | 23.87 | 23.56 | 23.58 | 1,619,769 | -0.18(-0.76%) |
Apr 26, 2002 | 24.27 | 24.28 | 23.66 | 23.76 | 2,164,563 | -0.13(-0.55%) |
Apr 25, 2002 | 23.56 | 23.95 | 23.52 | 23.90 | 2,437,681 | +0.42(+1.78%) |
Apr 24, 2002 | 23.70 | 23.71 | 23.38 | 23.48 | 4,362,881 | +0.59(+2.59%) |
Apr 23, 2002 | 23.04 | 23.20 | 22.84 | 22.88 | 2,150,774 | -0.02(-0.11%) |
Apr 22, 2002 | 22.76 | 22.91 | 22.70 | 22.91 | 1,888,976 | -0.02(-0.11%) |
Apr 19, 2002 | 22.96 | 23.07 | 22.84 | 22.93 | 1,333,274 | -0.22(-0.94%) |
Apr 18, 2002 | 23.13 | 23.21 | 22.96 | 23.15 | 2,939,460 | +0.35(+1.53%) |
Apr 17, 2002 | 22.71 | 22.93 | 22.70 | 22.80 | 1,791,008 | +0.05(+0.21%) |
Apr 16, 2002 | 22.59 | 22.83 | 22.52 | 22.75 | 2,049,718 | +0.05(+0.24%) |
Apr 15, 2002 | 22.68 | 22.85 | 22.51 | 22.70 | 1,361,059 | +0.22(+0.99%) |
Apr 12, 2002 | 22.48 | 22.57 | 22.45 | 22.48 | 859,074 | +0.07(+0.30%) |
Apr 11, 2002 | 22.81 | 22.86 | 22.41 | 22.41 | 1,269,265 | -0.64(-2.78%) |
Apr 10, 2002 | 22.84 | 23.05 | 22.84 | 23.05 | 1,514,803 | +0.55(+2.46%) |
Apr 09, 2002 | 22.59 | 22.69 | 22.44 | 22.50 | 1,507,394 | -0.10(-0.45%) |
Apr 08, 2002 | 22.61 | 22.79 | 22.43 | 22.60 | 1,399,135 | -0.00(-0.02%) |
Apr 05, 2002 | 22.77 | 22.91 | 22.57 | 22.60 | 2,430,889 | +0.40(+1.82%) |
Apr 04, 2002 | 22.29 | 22.33 | 22.11 | 22.20 | 1,961,012 | -0.23(-1.04%) |
Apr 03, 2002 | 22.68 | 22.73 | 22.25 | 22.43 | 2,032,430 | -0.44(-1.91%) |
Apr 02, 2002 | 23.15 | 23.18 | 22.84 | 22.87 | 2,202,228 | -0.16(-0.70%) |