Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.33 | 17.46 | 16.99 | 17.10 | 3,542,395 | -0.38(-2.17%) |
Mar 28, 2003 | 17.59 | 17.76 | 17.42 | 17.48 | 1,700,042 | -0.18(-0.99%) |
Mar 27, 2003 | 17.63 | 17.67 | 17.28 | 17.66 | 2,347,628 | -0.11(-0.63%) |
Mar 26, 2003 | 17.77 | 18.01 | 17.67 | 17.77 | 2,618,396 | -0.13(-0.72%) |
Mar 25, 2003 | 17.54 | 17.96 | 17.41 | 17.90 | 2,661,158 | +0.34(+1.93%) |
Mar 24, 2003 | 17.95 | 17.97 | 17.33 | 17.56 | 2,415,192 | -0.68(-3.75%) |
Mar 21, 2003 | 18.09 | 18.42 | 17.84 | 18.24 | 4,835,515 | +0.53(+3.00%) |
Mar 20, 2003 | 17.77 | 17.96 | 17.32 | 17.71 | 3,483,042 | -0.10(-0.56%) |
Mar 19, 2003 | 17.66 | 17.95 | 17.60 | 17.81 | 3,955,475 | +0.24(+1.36%) |
Mar 18, 2003 | 17.83 | 17.87 | 17.38 | 17.57 | 3,335,770 | -0.20(-1.15%) |
Mar 17, 2003 | 17.12 | 17.77 | 16.98 | 17.77 | 3,194,656 | +0.56(+3.26%) |
Mar 14, 2003 | 17.25 | 17.57 | 17.09 | 17.21 | 3,402,821 | +0.16(+0.96%) |
Mar 13, 2003 | 16.28 | 17.19 | 16.28 | 17.05 | 6,033,362 | +0.94(+5.81%) |
Mar 12, 2003 | 16.25 | 16.40 | 15.80 | 16.11 | 3,283,600 | -0.25(-1.54%) |
Mar 11, 2003 | 16.75 | 16.90 | 16.35 | 16.36 | 3,511,094 | -0.30(-1.79%) |
Mar 10, 2003 | 17.40 | 17.41 | 16.66 | 16.66 | 2,994,188 | -0.80(-4.55%) |
Mar 07, 2003 | 17.21 | 17.46 | 17.04 | 17.46 | 3,294,205 | +0.11(+0.61%) |
Mar 06, 2003 | 17.33 | 17.40 | 17.10 | 17.35 | 2,851,534 | -0.01(-0.03%) |
Mar 05, 2003 | 17.07 | 17.52 | 17.02 | 17.36 | 3,158,394 | +0.20(+1.19%) |
Mar 04, 2003 | 17.54 | 17.60 | 17.13 | 17.15 | 2,969,386 | -0.39(-2.23%) |
Mar 03, 2003 | 17.67 | 17.82 | 17.52 | 17.54 | 2,330,352 | -0.01(-0.07%) |
Feb 28, 2003 | 17.78 | 17.83 | 17.33 | 17.56 | 4,056,736 | -0.19(-1.09%) |
Feb 27, 2003 | 17.60 | 17.83 | 17.50 | 17.75 | 2,029,308 | +0.22(+1.27%) |
Feb 26, 2003 | 17.71 | 17.77 | 17.42 | 17.53 | 2,134,161 | -0.17(-0.96%) |
Feb 25, 2003 | 17.43 | 17.77 | 17.31 | 17.70 | 2,328,813 | +0.15(+0.83%) |
Feb 24, 2003 | 17.81 | 17.81 | 17.51 | 17.55 | 1,883,405 | -0.25(-1.41%) |
Feb 21, 2003 | 17.81 | 17.83 | 17.69 | 17.80 | 3,394,439 | -0.01(-0.03%) |
Feb 20, 2003 | 17.87 | 18.02 | 17.71 | 17.81 | 2,619,765 | +0.09(+0.49%) |
Feb 19, 2003 | 17.98 | 18.04 | 17.60 | 17.72 | 4,193,232 | -0.36(-1.97%) |
Feb 18, 2003 | 18.07 | 18.14 | 17.92 | 18.08 | 2,054,965 | +0.12(+0.65%) |
Feb 14, 2003 | 17.35 | 17.96 | 17.35 | 17.96 | 4,049,723 | +0.60(+3.47%) |
Feb 13, 2003 | 17.01 | 17.48 | 16.98 | 17.36 | 4,616,917 | +0.40(+2.38%) |
Feb 12, 2003 | 16.95 | 17.25 | 16.78 | 16.95 | 5,861,117 | -0.53(-3.01%) |
Feb 11, 2003 | 17.84 | 18.01 | 17.36 | 17.48 | 3,987,119 | -0.29(-1.64%) |
Feb 10, 2003 | 18.01 | 18.12 | 17.53 | 17.77 | 3,350,138 | -0.12(-0.65%) |
Feb 07, 2003 | 18.12 | 18.12 | 17.77 | 17.89 | 3,342,612 | -0.03(-0.16%) |
Feb 06, 2003 | 18.41 | 18.42 | 17.83 | 17.92 | 5,305,041 | -0.45(-2.45%) |
Feb 05, 2003 | 18.30 | 18.71 | 18.20 | 18.37 | 3,878,846 | +0.07(+0.38%) |
Feb 04, 2003 | 18.81 | 18.81 | 17.91 | 18.30 | 5,419,985 | -0.51(-2.70%) |
Feb 03, 2003 | 18.70 | 18.93 | 18.47 | 18.81 | 2,683,736 | +0.23(+1.26%) |
Jan 31, 2003 | 18.31 | 18.88 | 18.31 | 18.57 | 3,814,190 | +0.04(+0.19%) |
Jan 30, 2003 | 18.89 | 18.94 | 18.53 | 18.54 | 2,257,144 | -0.33(-1.74%) |
Jan 29, 2003 | 18.66 | 18.87 | 18.56 | 18.87 | 3,340,901 | -0.04(-0.22%) |
Jan 28, 2003 | 18.76 | 18.92 | 18.52 | 18.91 | 2,398,771 | +0.16(+0.87%) |
Jan 27, 2003 | 18.42 | 18.77 | 18.12 | 18.74 | 4,520,788 | +0.14(+0.75%) |
Jan 24, 2003 | 19.15 | 19.15 | 18.49 | 18.60 | 3,795,375 | -0.78(-4.01%) |
Jan 23, 2003 | 18.98 | 19.45 | 18.85 | 19.38 | 2,748,221 | +0.44(+2.31%) |
Jan 22, 2003 | 19.09 | 19.29 | 18.84 | 18.94 | 2,909,006 | -0.26(-1.37%) |
Jan 21, 2003 | 19.37 | 19.40 | 19.15 | 19.21 | 3,288,903 | -0.17(-0.87%) |
Jan 17, 2003 | 19.71 | 19.71 | 19.14 | 19.37 | 5,066,088 | -0.39(-1.95%) |
Jan 16, 2003 | 19.82 | 19.82 | 19.67 | 19.76 | 5,328,817 | -0.08(-0.38%) |
Jan 15, 2003 | 19.69 | 19.88 | 19.59 | 19.84 | 4,437,830 | +0.23(+1.19%) |
Jan 14, 2003 | 19.66 | 19.69 | 19.38 | 19.60 | 3,639,722 | +0.01(+0.03%) |
Jan 13, 2003 | 19.80 | 19.87 | 19.59 | 19.60 | 5,282,292 | -0.07(-0.36%) |
Jan 10, 2003 | 19.26 | 19.73 | 19.21 | 19.67 | 6,175,502 | +0.14(+0.72%) |
Jan 09, 2003 | 18.94 | 20.16 | 18.91 | 19.53 | 9,744,069 | +0.70(+3.73%) |
Jan 08, 2003 | 18.84 | 19.05 | 18.68 | 18.83 | 3,535,896 | -0.11(-0.56%) |
Jan 07, 2003 | 18.88 | 19.03 | 18.77 | 18.93 | 4,257,032 | +0.05(+0.25%) |
Jan 06, 2003 | 18.68 | 19.02 | 18.57 | 18.88 | 3,471,240 | +0.22(+1.19%) |
Jan 03, 2003 | 18.83 | 18.83 | 18.53 | 18.66 | 3,659,221 | -0.16(-0.87%) |
Jan 02, 2003 | 18.42 | 18.95 | 18.40 | 18.83 | 3,927,766 | +0.27(+1.45%) |
Dec 31, 2002 | 18.42 | 18.62 | 18.35 | 18.56 | 1,895,549 | +0.05(+0.25%) |
Dec 30, 2002 | 18.24 | 18.62 | 18.24 | 18.51 | 3,178,919 | +0.22(+1.18%) |
Dec 27, 2002 | 18.56 | 18.65 | 18.24 | 18.29 | 2,074,294 | -0.22(-1.20%) |
Dec 26, 2002 | 18.50 | 18.71 | 18.42 | 18.52 | 2,205,829 | +0.08(+0.41%) |
Dec 24, 2002 | 18.42 | 18.50 | 18.18 | 18.44 | 1,378,814 | -0.07(-0.38%) |
Dec 23, 2002 | 17.92 | 18.53 | 17.91 | 18.51 | 3,089,632 | -0.15(-0.78%) |
Dec 20, 2002 | 18.62 | 18.69 | 17.86 | 18.66 | 10,963,296 | -0.06(-0.34%) |
Dec 19, 2002 | 18.97 | 19.01 | 18.56 | 18.72 | 5,987,008 | +0.01(+0.06%) |
Dec 18, 2002 | 18.77 | 18.94 | 18.50 | 18.71 | 6,410,864 | +0.09(+0.50%) |
Dec 17, 2002 | 18.74 | 18.88 | 18.58 | 18.61 | 4,450,829 | -0.15(-0.81%) |
Dec 16, 2002 | 18.34 | 18.77 | 18.25 | 18.77 | 4,881,356 | +0.42(+2.26%) |
Dec 13, 2002 | 18.24 | 18.56 | 18.19 | 18.35 | 4,439,711 | -0.02(-0.10%) |
Dec 12, 2002 | 18.43 | 18.49 | 18.21 | 18.37 | 3,647,590 | -0.16(-0.85%) |
Dec 11, 2002 | 18.59 | 18.75 | 18.27 | 18.53 | 4,214,271 | -0.01(-0.06%) |
Dec 10, 2002 | 18.15 | 18.60 | 17.86 | 18.54 | 4,150,983 | +0.36(+1.99%) |
Dec 09, 2002 | 18.12 | 18.40 | 18.03 | 18.18 | 3,491,765 | -0.07(-0.38%) |
Dec 06, 2002 | 17.85 | 18.37 | 17.72 | 18.25 | 3,068,765 | +0.39(+2.19%) |
Dec 05, 2002 | 17.95 | 18.04 | 17.67 | 17.85 | 3,368,782 | +0.02(+0.13%) |
Dec 04, 2002 | 17.83 | 18.24 | 17.74 | 17.83 | 5,147,848 | -0.06(-0.33%) |
Dec 03, 2002 | 17.57 | 18.15 | 17.56 | 17.89 | 4,607,167 | +0.23(+1.32%) |
Dec 02, 2002 | 17.69 | 17.74 | 17.28 | 17.66 | 3,611,328 | +0.07(+0.40%) |
Nov 29, 2002 | 17.57 | 17.64 | 17.47 | 17.59 | 1,837,735 | +0.18(+1.04%) |
Nov 27, 2002 | 17.10 | 17.42 | 17.10 | 17.40 | 3,144,710 | +0.27(+1.60%) |
Nov 26, 2002 | 17.56 | 17.60 | 17.04 | 17.13 | 2,369,522 | -0.43(-2.43%) |
Nov 25, 2002 | 17.51 | 17.64 | 17.31 | 17.56 | 3,550,264 | -0.06(-0.33%) |
Nov 22, 2002 | 17.44 | 17.65 | 17.33 | 17.61 | 3,229,549 | +0.18(+1.04%) |
Nov 21, 2002 | 17.31 | 17.71 | 17.08 | 17.43 | 4,901,369 | +0.15(+0.85%) |
Nov 20, 2002 | 17.15 | 17.31 | 16.78 | 17.29 | 4,945,328 | +0.13(+0.78%) |
Nov 19, 2002 | 17.45 | 17.53 | 17.09 | 17.15 | 3,116,829 | -0.22(-1.28%) |
Nov 18, 2002 | 17.54 | 17.59 | 17.28 | 17.38 | 3,970,528 | -0.16(-0.93%) |
Nov 15, 2002 | 17.49 | 17.80 | 17.48 | 17.54 | 3,392,045 | -0.16(-0.92%) |
Nov 14, 2002 | 17.63 | 17.91 | 17.58 | 17.70 | 2,623,357 | +0.23(+1.34%) |
Nov 13, 2002 | 17.36 | 17.63 | 17.16 | 17.47 | 4,159,022 | +0.18(+1.01%) |
Nov 12, 2002 | 17.42 | 17.54 | 17.04 | 17.29 | 4,645,824 | +0.12(+0.68%) |
Nov 11, 2002 | 17.66 | 17.70 | 17.13 | 17.18 | 2,034,269 | -0.51(-2.88%) |
Nov 08, 2002 | 17.51 | 17.74 | 17.31 | 17.69 | 4,128,405 | +0.19(+1.07%) |
Nov 07, 2002 | 17.95 | 17.95 | 17.23 | 17.50 | 4,933,184 | -0.46(-2.54%) |
Nov 06, 2002 | 17.10 | 18.12 | 17.00 | 17.95 | 6,332,524 | +1.06(+6.26%) |
Nov 05, 2002 | 17.07 | 17.23 | 16.84 | 16.90 | 5,161,190 | -0.16(-0.96%) |
Nov 04, 2002 | 17.36 | 17.69 | 17.06 | 17.06 | 3,251,443 | -0.20(-1.15%) |
Nov 01, 2002 | 17.02 | 17.26 | 16.58 | 17.26 | 2,827,588 | +0.19(+1.10%) |
Oct 31, 2002 | 16.95 | 17.33 | 16.95 | 17.07 | 4,401,226 | +0.12(+0.69%) |
Oct 30, 2002 | 16.66 | 16.95 | 16.28 | 16.95 | 4,123,273 | +0.15(+0.90%) |
Oct 29, 2002 | 16.93 | 16.98 | 16.69 | 16.80 | 4,065,972 | -0.44(-2.58%) |
Oct 28, 2002 | 17.54 | 17.81 | 17.16 | 17.25 | 3,868,412 | -0.30(-1.70%) |
Oct 25, 2002 | 17.19 | 17.60 | 16.95 | 17.54 | 2,585,213 | +0.16(+0.91%) |
Oct 24, 2002 | 17.16 | 17.42 | 17.16 | 17.39 | 4,510,183 | +0.23(+1.33%) |
Oct 23, 2002 | 17.10 | 17.28 | 16.86 | 17.16 | 4,485,210 | +0.06(+0.34%) |
Oct 22, 2002 | 17.47 | 17.50 | 16.78 | 17.10 | 3,866,873 | -0.54(-3.05%) |
Oct 21, 2002 | 17.66 | 17.77 | 17.19 | 17.64 | 4,834,318 | -0.05(-0.30%) |
Oct 18, 2002 | 17.07 | 17.70 | 16.80 | 17.69 | 4,518,564 | +0.47(+2.75%) |
Oct 17, 2002 | 17.10 | 17.49 | 17.04 | 17.22 | 4,805,240 | +0.51(+3.04%) |
Oct 16, 2002 | 17.20 | 17.36 | 16.22 | 16.71 | 5,070,877 | -0.49(-2.86%) |
Oct 15, 2002 | 16.69 | 17.22 | 16.47 | 17.20 | 6,408,811 | +1.27(+8.00%) |
Oct 14, 2002 | 16.07 | 16.22 | 15.80 | 15.93 | 3,610,643 | -0.14(-0.87%) |
Oct 11, 2002 | 15.70 | 16.31 | 15.63 | 16.07 | 7,954,911 | +0.66(+4.29%) |
Oct 10, 2002 | 15.03 | 15.66 | 15.00 | 15.41 | 7,338,284 | +0.50(+3.33%) |
Oct 09, 2002 | 16.17 | 16.18 | 14.76 | 14.91 | 8,365,596 | -1.34(-8.27%) |
Oct 08, 2002 | 16.14 | 16.43 | 16.14 | 16.25 | 4,803,187 | +0.23(+1.46%) |
Oct 07, 2002 | 16.44 | 16.66 | 16.02 | 16.02 | 5,496,272 | -0.51(-3.11%) |
Oct 04, 2002 | 17.22 | 17.29 | 16.19 | 16.53 | 3,935,292 | -0.42(-2.48%) |
Oct 03, 2002 | 17.45 | 17.56 | 16.95 | 16.95 | 4,610,759 | -0.41(-2.36%) |
Oct 02, 2002 | 17.43 | 17.56 | 17.14 | 17.36 | 4,344,780 | -0.07(-0.40%) |
Oct 01, 2002 | 16.73 | 17.43 | 16.58 | 17.43 | 3,808,888 | +0.74(+4.41%) |
Sep 30, 2002 | 16.51 | 16.93 | 15.93 | 16.70 | 5,180,690 | +0.19(+1.13%) |
Sep 27, 2002 | 16.89 | 17.07 | 16.46 | 16.51 | 3,186,616 | -0.37(-2.22%) |
Sep 26, 2002 | 16.63 | 17.07 | 16.55 | 16.88 | 4,717,151 | +0.45(+2.74%) |
Sep 25, 2002 | 16.28 | 16.56 | 16.08 | 16.43 | 4,032,447 | +0.44(+2.78%) |
Sep 24, 2002 | 16.17 | 16.49 | 15.88 | 15.99 | 5,505,167 | -0.32(-1.97%) |
Sep 23, 2002 | 16.14 | 16.37 | 15.90 | 16.31 | 4,691,151 | +0.23(+1.42%) |
Sep 20, 2002 | 16.29 | 16.43 | 15.90 | 16.08 | 6,233,145 | -0.22(-1.36%) |
Sep 19, 2002 | 16.81 | 16.87 | 16.22 | 16.31 | 5,625,926 | -0.63(-3.69%) |
Sep 18, 2002 | 16.75 | 17.07 | 16.73 | 16.93 | 5,549,468 | +0.04(+0.21%) |
Sep 17, 2002 | 17.20 | 17.34 | 16.86 | 16.90 | 4,058,788 | -0.20(-1.20%) |
Sep 16, 2002 | 17.31 | 17.45 | 17.04 | 17.10 | 3,091,856 | -0.16(-0.95%) |
Sep 13, 2002 | 17.31 | 17.48 | 17.06 | 17.26 | 3,914,766 | -0.04(-0.24%) |
Sep 12, 2002 | 17.36 | 17.54 | 17.25 | 17.31 | 3,306,008 | -0.32(-1.82%) |
Sep 11, 2002 | 18.12 | 18.12 | 17.54 | 17.63 | 2,515,597 | -0.02(-0.10%) |
Sep 10, 2002 | 17.73 | 17.76 | 17.46 | 17.64 | 4,966,709 | -0.08(-0.46%) |
Sep 09, 2002 | 17.38 | 17.80 | 17.25 | 17.73 | 6,148,477 | +0.34(+1.98%) |
Sep 06, 2002 | 17.01 | 17.71 | 16.98 | 17.38 | 7,299,456 | +0.57(+3.41%) |
Sep 05, 2002 | 16.78 | 16.89 | 16.55 | 16.81 | 7,916,083 | -0.03(-0.17%) |
Sep 04, 2002 | 16.72 | 17.02 | 16.69 | 16.84 | 8,386,464 | +0.02(+0.14%) |
Sep 03, 2002 | 17.36 | 17.45 | 16.81 | 16.81 | 4,919,158 | -0.84(-4.77%) |
Aug 30, 2002 | 17.54 | 18.00 | 17.48 | 17.66 | 3,130,684 | +0.12(+0.67%) |
Aug 29, 2002 | 17.25 | 17.90 | 17.25 | 17.54 | 4,160,733 | -0.04(-0.23%) |
Aug 28, 2002 | 17.65 | 18.01 | 17.33 | 17.58 | 4,786,083 | -0.05(-0.30%) |
Aug 27, 2002 | 18.68 | 18.71 | 17.63 | 17.63 | 6,551,294 | -0.80(-4.31%) |
Aug 26, 2002 | 18.51 | 18.67 | 18.28 | 18.43 | 4,055,025 | +0.06(+0.32%) |
Aug 23, 2002 | 18.85 | 18.88 | 18.27 | 18.37 | 3,391,703 | -0.51(-2.69%) |
Aug 22, 2002 | 18.57 | 19.02 | 18.57 | 18.88 | 4,527,459 | +0.42(+2.28%) |
Aug 21, 2002 | 18.58 | 18.90 | 18.28 | 18.46 | 4,593,483 | -0.24(-1.28%) |
Aug 20, 2002 | 18.91 | 19.22 | 18.54 | 18.70 | 3,278,982 | -0.01(-0.06%) |
Aug 16, 2002 | 19.05 | 19.22 | 18.71 | 18.71 | 2,277,498 | -0.35(-1.84%) |
Aug 15, 2002 | 19.23 | 19.61 | 18.71 | 19.06 | 4,708,769 | -0.11(-0.58%) |
Aug 14, 2002 | 18.42 | 19.18 | 18.29 | 19.17 | 3,796,401 | +0.77(+4.19%) |
Aug 13, 2002 | 18.85 | 19.17 | 18.39 | 18.40 | 3,189,011 | -0.49(-2.57%) |
Aug 12, 2002 | 18.97 | 19.09 | 18.59 | 18.88 | 2,617,370 | +0.99(+5.56%) |
Aug 07, 2002 | 17.95 | 18.04 | 17.25 | 17.89 | 7,159,539 | +0.13(+0.72%) |
Aug 06, 2002 | 17.89 | 18.25 | 17.59 | 17.76 | 5,988,205 | +0.31(+1.78%) |
Aug 05, 2002 | 18.09 | 18.30 | 17.44 | 17.45 | 3,564,974 | -0.84(-4.60%) |
Aug 02, 2002 | 18.94 | 18.95 | 17.95 | 18.29 | 5,731,634 | -0.94(-4.89%) |
Aug 01, 2002 | 19.06 | 19.23 | 18.75 | 19.23 | 4,757,347 | -0.05(-0.27%) |
Jul 31, 2002 | 18.80 | 19.29 | 18.71 | 19.29 | 6,108,110 | +0.49(+2.61%) |
Jul 30, 2002 | 18.53 | 19.08 | 17.95 | 18.80 | 7,325,626 | -0.03(-0.16%) |
Jul 29, 2002 | 17.92 | 18.97 | 17.83 | 18.83 | 6,114,438 | +1.14(+6.45%) |
Jul 26, 2002 | 16.60 | 17.84 | 16.60 | 17.69 | 8,781,071 | +0.73(+4.31%) |
Jul 25, 2002 | 17.39 | 17.97 | 16.64 | 16.95 | 8,813,399 | -0.71(-4.01%) |
Jul 24, 2002 | 16.78 | 17.77 | 16.37 | 17.66 | 13,055,037 | +0.36(+2.06%) |
Jul 23, 2002 | 18.61 | 18.61 | 16.78 | 17.31 | 13,539,273 | -1.20(-6.48%) |
Jul 22, 2002 | 18.42 | 18.59 | 18.13 | 18.50 | 20,359,796 | -0.47(-2.47%) |
Jul 19, 2002 | 18.12 | 18.97 | 17.63 | 18.97 | 92,369,296 | +0.60(+3.28%) |
Jul 17, 2002 | 18.68 | 18.85 | 18.06 | 18.37 | 8,771,492 | -0.22(-1.19%) |
Jul 12, 2002 | 18.09 | 18.74 | 18.04 | 18.59 | 5,916,707 | +0.50(+2.75%) |
Jul 11, 2002 | 17.92 | 18.25 | 17.69 | 18.09 | 9,946,589 | +0.21(+1.18%) |
Jul 10, 2002 | 18.83 | 18.80 | 17.77 | 17.88 | 23,013,428 | +0.16(+0.92%) |
Jul 09, 2002 | 18.07 | 18.07 | 17.72 | 17.72 | 4,624,956 | -0.34(-1.91%) |
Jul 08, 2002 | 18.32 | 18.54 | 18.50 | 18.07 | 6,830,786 | -0.26(-1.40%) |
Jul 05, 2002 | 18.12 | 18.59 | 18.01 | 18.32 | 4,917,105 | +0.55(+3.09%) |
Jul 04, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | +0.00(+0.00%) |
Jul 03, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | -0.84(-4.49%) |
Jul 02, 2002 | 18.98 | 19.11 | 18.30 | 18.61 | 5,041,970 | -0.51(-2.66%) |
Jul 01, 2002 | 19.26 | 19.26 | 18.59 | 19.12 | 6,103,149 | -0.39(-1.98%) |
Jun 28, 2002 | 19.88 | 19.88 | 19.31 | 19.50 | 40,383,824 | +0.50(+2.65%) |
Jun 27, 2002 | 19.15 | 19.26 | 18.52 | 19.00 | 4,085,814 | +0.15(+0.78%) |
Jun 26, 2002 | 18.12 | 19.09 | 18.12 | 18.85 | 4,427,738 | -0.28(-1.47%) |
Jun 25, 2002 | 19.00 | 19.37 | 19.00 | 19.14 | 4,241,296 | -0.25(-1.27%) |
Jun 21, 2002 | 19.85 | 19.91 | 19.27 | 19.38 | 4,229,836 | -0.43(-2.15%) |
Jun 20, 2002 | 19.76 | 19.97 | 19.67 | 19.81 | 2,344,378 | -0.04(-0.21%) |
Jun 19, 2002 | 19.53 | 19.95 | 19.52 | 19.85 | 3,833,861 | +0.03(+0.15%) |
Jun 18, 2002 | 20.02 | 20.11 | 19.73 | 19.82 | 3,754,152 | -0.06(-0.29%) |
Jun 17, 2002 | 19.88 | 20.16 | 19.64 | 19.88 | 4,605,799 | +0.04(+0.18%) |
Jun 14, 2002 | 19.53 | 19.95 | 19.06 | 19.84 | 3,831,124 | -0.74(-3.58%) |
Jun 12, 2002 | 20.05 | 20.58 | 19.88 | 20.58 | 4,022,526 | +0.53(+2.62%) |
Jun 11, 2002 | 20.73 | 20.73 | 20.05 | 20.05 | 3,189,695 | -0.73(-3.52%) |
Jun 10, 2002 | 20.75 | 20.85 | 20.46 | 20.78 | 1,993,388 | +0.14(+0.68%) |
Jun 07, 2002 | 20.93 | 20.93 | 20.35 | 20.64 | 3,930,502 | -0.26(-1.23%) |
Jun 06, 2002 | 20.78 | 20.96 | 20.75 | 20.90 | 4,918,474 | +0.09(+0.42%) |
Jun 05, 2002 | 20.23 | 21.05 | 20.02 | 20.81 | 5,237,135 | +0.65(+3.22%) |
May 31, 2002 | 19.88 | 20.35 | 19.82 | 20.16 | 11,173,342 | +0.43(+2.16%) |
May 28, 2002 | 19.85 | 19.85 | 19.41 | 19.74 | 4,430,988 | -0.02(-0.12%) |
May 27, 2002 | 19.91 | 19.97 | 19.59 | 19.76 | 2,184,106 | +0.00(+0.00%) |
May 24, 2002 | 19.91 | 19.97 | 19.59 | 19.76 | 2,184,106 | -0.15(-0.73%) |
May 23, 2002 | 19.18 | 20.11 | 19.18 | 19.91 | 7,511,897 | +0.44(+2.28%) |
May 22, 2002 | 19.67 | 19.68 | 19.32 | 19.46 | 3,699,759 | -0.24(-1.22%) |
May 21, 2002 | 19.94 | 19.94 | 19.53 | 19.70 | 3,909,122 | -0.15(-0.74%) |
May 20, 2002 | 19.64 | 19.90 | 19.64 | 19.85 | 2,630,199 | -0.11(-0.53%) |
May 17, 2002 | 19.53 | 20.01 | 19.47 | 19.95 | 2,550,661 | +0.36(+1.82%) |
May 16, 2002 | 19.79 | 19.82 | 19.52 | 19.60 | 2,829,469 | -0.08(-0.39%) |
May 15, 2002 | 19.59 | 19.73 | 19.35 | 19.67 | 4,325,794 | -0.15(-0.74%) |
May 14, 2002 | 19.61 | 19.87 | 19.47 | 19.82 | 5,157,769 | +0.43(+2.23%) |
May 13, 2002 | 19.35 | 19.57 | 19.15 | 19.39 | 4,107,879 | +0.10(+0.52%) |
May 10, 2002 | 19.21 | 19.35 | 18.85 | 19.29 | 3,636,985 | +0.11(+0.58%) |
May 09, 2002 | 19.53 | 19.73 | 19.18 | 19.18 | 4,798,056 | -0.27(-1.41%) |
May 08, 2002 | 19.00 | 19.53 | 18.83 | 19.45 | 7,017,399 | +1.23(+6.77%) |
May 07, 2002 | 18.47 | 18.53 | 18.04 | 18.22 | 3,306,521 | -0.30(-1.61%) |
May 06, 2002 | 18.72 | 18.77 | 18.42 | 18.52 | 2,041,453 | -0.25(-1.34%) |
May 03, 2002 | 18.71 | 18.78 | 18.56 | 18.77 | 2,290,840 | -0.01(-0.03%) |
May 02, 2002 | 18.74 | 18.85 | 18.56 | 18.77 | 4,498,381 | +0.01(+0.03%) |
May 01, 2002 | 18.80 | 18.80 | 18.56 | 18.77 | 3,071,159 | +0.00(+0.00%) |
Apr 30, 2002 | 18.71 | 18.83 | 18.56 | 18.77 | 2,720,854 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,020 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,517 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,050 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.35 | 18.99 | 19.23 | 4,125,326 | +0.18(+0.92%) |
Apr 23, 2002 | 19.15 | 19.35 | 18.82 | 19.06 | 4,055,196 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.15 | 18.65 | 19.15 | 3,089,119 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,273,680 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,058 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.83 | 18.84 | 1,610,584 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.80 | 19.06 | 4,397,463 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,228 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.01 | 2,414,165 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,511 | -0.11(-0.58%) |
Apr 10, 2002 | 19.21 | 19.41 | 19.04 | 19.17 | 2,769,260 | -0.12(-0.64%) |
Apr 09, 2002 | 19.28 | 19.36 | 19.16 | 19.29 | 3,998,237 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.83 | 19.13 | 5,163,756 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,942 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.63 | 18.28 | 18.61 | 3,550,948 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,332 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,148 | +0.18(+0.97%) |