Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.63 | 27.00 | 26.55 | 26.86 | 3,090,135 | +0.09(+0.34%) |
Apr 29, 2003 | 26.50 | 26.81 | 26.10 | 26.77 | 1,996,869 | +0.27(+1.02%) |
Apr 28, 2003 | 25.60 | 26.77 | 25.58 | 26.50 | 2,676,690 | +0.85(+3.32%) |
Apr 25, 2003 | 25.82 | 25.83 | 25.38 | 25.65 | 2,295,245 | -0.16(-0.63%) |
Apr 24, 2003 | 26.65 | 26.72 | 25.78 | 25.81 | 2,959,344 | -0.90(-3.36%) |
Apr 23, 2003 | 26.50 | 26.86 | 26.08 | 26.71 | 3,045,423 | +0.34(+1.29%) |
Apr 22, 2003 | 25.52 | 26.58 | 25.36 | 26.37 | 4,283,194 | +0.83(+3.27%) |
Apr 21, 2003 | 25.73 | 26.01 | 25.41 | 25.53 | 1,555,883 | -0.23(-0.91%) |
Apr 17, 2003 | 25.36 | 25.83 | 25.29 | 25.77 | 1,733,058 | +0.48(+1.88%) |
Apr 16, 2003 | 26.00 | 26.16 | 25.11 | 25.29 | 2,907,831 | -0.44(-1.71%) |
Apr 15, 2003 | 25.52 | 26.00 | 25.30 | 25.73 | 3,406,909 | +0.20(+0.77%) |
Apr 14, 2003 | 25.12 | 25.53 | 25.00 | 25.53 | 3,991,062 | +0.75(+3.04%) |
Apr 11, 2003 | 25.71 | 25.78 | 24.51 | 24.78 | 6,673,773 | -0.57(-2.26%) |
Apr 10, 2003 | 25.92 | 25.93 | 24.96 | 25.35 | 7,807,179 | -0.65(-2.52%) |
Apr 09, 2003 | 26.63 | 26.72 | 25.97 | 26.01 | 3,814,444 | -0.71(-2.65%) |
Apr 08, 2003 | 26.07 | 26.97 | 26.00 | 26.72 | 2,921,434 | +0.37(+1.40%) |
Apr 07, 2003 | 26.63 | 27.20 | 25.78 | 26.35 | 7,055,552 | +0.26(+1.00%) |
Apr 04, 2003 | 26.39 | 26.65 | 25.96 | 26.09 | 3,551,414 | -0.01(-0.03%) |
Apr 03, 2003 | 26.79 | 26.79 | 25.37 | 26.10 | 4,139,358 | -0.39(-1.49%) |
Apr 02, 2003 | 26.18 | 27.03 | 26.08 | 26.49 | 4,067,663 | +0.52(+2.00%) |
Apr 01, 2003 | 25.97 | 26.45 | 25.61 | 25.97 | 3,738,289 | +0.07(+0.28%) |
Mar 31, 2003 | 26.18 | 26.23 | 25.70 | 25.90 | 2,258,831 | -0.54(-2.04%) |
Mar 28, 2003 | 26.34 | 26.67 | 26.23 | 26.44 | 2,011,752 | -0.31(-1.17%) |
Mar 27, 2003 | 25.87 | 27.00 | 25.74 | 26.75 | 3,504,500 | +0.85(+3.29%) |
Mar 26, 2003 | 25.80 | 26.39 | 25.13 | 25.90 | 3,511,723 | +0.12(+0.45%) |
Mar 25, 2003 | 26.50 | 26.74 | 25.74 | 25.78 | 3,726,452 | -0.53(-2.01%) |
Mar 24, 2003 | 27.28 | 27.35 | 26.22 | 26.31 | 3,164,477 | -0.91(-3.33%) |
Mar 21, 2003 | 26.93 | 27.35 | 26.53 | 27.22 | 2,416,557 | +0.61(+2.29%) |
Mar 20, 2003 | 26.58 | 26.78 | 25.84 | 26.61 | 3,599,414 | +0.09(+0.34%) |
Mar 19, 2003 | 27.00 | 27.27 | 26.16 | 26.52 | 3,341,301 | -0.44(-1.63%) |
Mar 18, 2003 | 26.64 | 27.00 | 26.15 | 26.96 | 3,307,181 | +0.30(+1.14%) |
Mar 17, 2003 | 25.99 | 27.26 | 25.88 | 26.65 | 6,285,224 | +0.47(+1.78%) |
Mar 14, 2003 | 26.37 | 26.47 | 25.83 | 26.19 | 4,116,482 | -0.20(-0.75%) |
Mar 13, 2003 | 25.97 | 26.46 | 25.31 | 26.39 | 4,191,652 | +0.81(+3.16%) |
Mar 12, 2003 | 25.42 | 25.85 | 25.12 | 25.58 | 5,928,963 | +0.02(+0.07%) |
Mar 11, 2003 | 25.70 | 26.13 | 24.99 | 25.56 | 4,456,801 | -0.25(-0.97%) |
Mar 10, 2003 | 25.78 | 26.08 | 25.41 | 25.81 | 3,500,012 | +0.03(+0.10%) |
Mar 07, 2003 | 25.98 | 26.03 | 25.20 | 25.78 | 4,286,985 | -0.27(-1.03%) |
Mar 06, 2003 | 25.78 | 26.19 | 25.24 | 26.05 | 5,494,428 | +0.26(+1.01%) |
Mar 05, 2003 | 24.82 | 26.30 | 24.82 | 25.79 | 10,300,004 | +1.00(+4.01%) |
Mar 04, 2003 | 24.34 | 25.10 | 23.91 | 24.80 | 12,249,040 | +1.52(+6.55%) |
Mar 03, 2003 | 23.68 | 24.35 | 23.10 | 23.27 | 3,408,247 | -0.34(-1.44%) |
Feb 28, 2003 | 23.54 | 23.86 | 23.41 | 23.61 | 2,981,087 | +0.16(+0.69%) |
Feb 27, 2003 | 23.55 | 23.77 | 22.87 | 23.45 | 3,230,626 | -0.14(-0.61%) |
Feb 26, 2003 | 23.66 | 23.77 | 23.29 | 23.60 | 4,884,518 | -0.17(-0.72%) |
Feb 25, 2003 | 23.37 | 23.93 | 23.10 | 23.77 | 3,080,992 | +0.39(+1.65%) |
Feb 24, 2003 | 24.12 | 24.22 | 23.24 | 23.38 | 2,298,144 | -0.48(-1.99%) |
Feb 21, 2003 | 23.86 | 24.04 | 23.44 | 23.86 | 2,236,038 | +0.16(+0.68%) |
Feb 20, 2003 | 23.88 | 24.17 | 23.54 | 23.69 | 1,672,847 | -0.05(-0.23%) |
Feb 19, 2003 | 23.60 | 23.89 | 23.14 | 23.75 | 2,855,091 | +0.13(+0.57%) |
Feb 18, 2003 | 22.62 | 23.77 | 22.61 | 23.61 | 3,226,612 | +1.10(+4.90%) |
Feb 14, 2003 | 21.95 | 22.55 | 21.63 | 22.51 | 2,537,536 | +0.53(+2.41%) |
Feb 13, 2003 | 22.46 | 22.73 | 21.42 | 21.98 | 3,925,945 | -0.34(-1.53%) |
Feb 12, 2003 | 22.43 | 22.82 | 22.11 | 22.32 | 3,105,299 | -0.22(-0.99%) |
Feb 11, 2003 | 23.01 | 23.20 | 22.33 | 22.55 | 2,535,975 | -0.42(-1.84%) |
Feb 10, 2003 | 22.26 | 22.99 | 22.25 | 22.97 | 3,333,653 | +0.82(+3.68%) |
Feb 07, 2003 | 22.88 | 23.18 | 21.87 | 22.15 | 2,482,121 | -0.57(-2.53%) |
Feb 06, 2003 | 22.46 | 23.01 | 21.98 | 22.73 | 2,286,436 | +0.16(+0.71%) |
Feb 05, 2003 | 22.87 | 23.36 | 22.38 | 22.57 | 2,877,614 | -0.25(-1.10%) |
Feb 04, 2003 | 23.00 | 23.02 | 22.20 | 22.82 | 3,370,002 | -0.50(-2.15%) |
Feb 03, 2003 | 23.20 | 23.41 | 22.67 | 23.32 | 4,418,668 | +0.04(+0.19%) |
Jan 31, 2003 | 22.51 | 23.45 | 22.47 | 23.27 | 4,433,051 | +0.67(+2.98%) |
Jan 30, 2003 | 22.67 | 22.87 | 22.04 | 22.60 | 6,508,963 | -0.06(-0.28%) |
Jan 29, 2003 | 22.02 | 23.09 | 21.75 | 22.66 | 5,940,209 | +0.43(+1.94%) |
Jan 28, 2003 | 21.10 | 22.29 | 21.10 | 22.23 | 4,687,608 | +0.99(+4.64%) |
Jan 27, 2003 | 21.04 | 21.73 | 20.66 | 21.25 | 5,097,597 | +0.11(+0.51%) |
Jan 24, 2003 | 22.07 | 22.15 | 20.94 | 21.14 | 4,484,565 | -0.99(-4.46%) |
Jan 23, 2003 | 22.16 | 22.42 | 21.64 | 22.13 | 4,854,525 | +0.02(+0.08%) |
Jan 22, 2003 | 22.19 | 22.60 | 21.82 | 22.11 | 4,083,050 | -0.09(-0.40%) |
Jan 21, 2003 | 23.67 | 23.72 | 22.14 | 22.20 | 5,215,007 | -0.91(-3.96%) |
Jan 17, 2003 | 23.67 | 23.83 | 23.00 | 23.11 | 3,470,910 | -0.66(-2.79%) |
Jan 16, 2003 | 23.61 | 24.02 | 23.38 | 23.78 | 3,753,230 | +0.20(+0.84%) |
Jan 15, 2003 | 24.17 | 24.20 | 23.32 | 23.58 | 4,680,918 | -0.56(-2.30%) |
Jan 14, 2003 | 23.51 | 24.28 | 23.47 | 24.13 | 6,885,513 | +0.65(+2.75%) |
Jan 13, 2003 | 24.26 | 24.64 | 23.36 | 23.49 | 10,330,556 | -0.03(-0.11%) |
Jan 10, 2003 | 22.35 | 24.04 | 22.11 | 23.52 | 7,924,367 | +1.05(+4.67%) |
Jan 09, 2003 | 21.58 | 22.76 | 21.57 | 22.47 | 6,419,885 | +0.94(+4.38%) |
Jan 08, 2003 | 22.29 | 22.31 | 21.44 | 21.52 | 3,931,966 | -0.87(-3.88%) |
Jan 07, 2003 | 22.80 | 23.02 | 22.38 | 22.39 | 3,597,129 | -0.48(-2.12%) |
Jan 06, 2003 | 21.39 | 23.47 | 21.14 | 22.88 | 9,055,766 | +1.44(+6.74%) |
Jan 03, 2003 | 20.84 | 21.43 | 20.83 | 21.43 | 4,859,877 | +0.56(+2.66%) |
Jan 02, 2003 | 20.10 | 21.27 | 20.08 | 20.88 | 4,192,321 | +0.91(+4.58%) |
Dec 31, 2002 | 19.54 | 20.22 | 19.43 | 19.96 | 3,107,417 | +0.49(+2.53%) |
Dec 30, 2002 | 19.70 | 19.79 | 19.32 | 19.47 | 2,354,787 | -0.23(-1.18%) |
Dec 27, 2002 | 20.10 | 20.14 | 19.57 | 19.70 | 2,188,427 | -0.49(-2.44%) |
Dec 26, 2002 | 20.22 | 20.59 | 19.99 | 20.20 | 2,280,973 | -0.03(-0.15%) |
Dec 24, 2002 | 20.40 | 20.72 | 20.05 | 20.23 | 1,028,038 | -0.48(-2.32%) |
Dec 23, 2002 | 20.43 | 20.86 | 19.70 | 20.71 | 2,614,918 | +0.80(+4.01%) |
Dec 20, 2002 | 20.43 | 20.84 | 19.70 | 19.91 | 4,579,898 | -0.47(-2.29%) |
Dec 19, 2002 | 20.27 | 20.94 | 20.20 | 20.38 | 4,432,605 | -0.06(-0.31%) |
Dec 18, 2002 | 20.33 | 21.00 | 19.95 | 20.44 | 10,852,157 | +0.89(+4.54%) |
Dec 17, 2002 | 18.91 | 19.72 | 18.64 | 19.55 | 4,676,904 | +0.59(+3.12%) |
Dec 16, 2002 | 18.21 | 19.00 | 18.20 | 18.96 | 4,681,921 | +0.80(+4.40%) |
Dec 13, 2002 | 19.48 | 19.12 | 18.13 | 18.16 | 3,309,457 | -1.05(-5.46%) |
Dec 12, 2002 | 19.48 | 19.86 | 19.14 | 19.21 | 5,400,990 | -0.27(-1.38%) |
Dec 11, 2002 | 18.57 | 19.59 | 18.39 | 19.48 | 6,153,064 | +0.57(+2.99%) |
Dec 10, 2002 | 18.91 | 19.64 | 17.61 | 18.91 | 20,361,508 | +1.83(+10.71%) |
Dec 09, 2002 | 17.58 | 17.76 | 17.07 | 17.09 | 1,925,508 | -0.50(-2.86%) |
Dec 06, 2002 | 17.61 | 17.95 | 17.35 | 17.59 | 1,408,033 | -0.04(-0.20%) |
Dec 05, 2002 | 18.30 | 18.35 | 17.44 | 17.62 | 1,313,814 | -0.09(-0.51%) |
Dec 04, 2002 | 17.82 | 18.62 | 17.50 | 17.71 | 2,512,672 | -0.13(-0.75%) |
Dec 03, 2002 | 18.25 | 18.30 | 17.74 | 17.85 | 1,514,181 | -0.69(-3.73%) |
Dec 02, 2002 | 18.39 | 18.82 | 18.20 | 18.54 | 2,369,282 | +0.23(+1.27%) |
Nov 29, 2002 | 18.16 | 18.47 | 18.07 | 18.30 | 1,221,157 | +0.22(+1.24%) |
Nov 27, 2002 | 17.61 | 18.26 | 17.57 | 18.08 | 3,431,216 | +0.55(+3.12%) |
Nov 26, 2002 | 17.74 | 18.16 | 17.43 | 17.53 | 4,739,456 | -0.32(-1.81%) |
Nov 25, 2002 | 17.84 | 17.97 | 17.48 | 17.86 | 3,627,011 | +0.09(+0.50%) |
Nov 22, 2002 | 17.43 | 17.95 | 17.40 | 17.77 | 3,883,352 | +0.30(+1.69%) |
Nov 21, 2002 | 16.86 | 17.75 | 16.73 | 17.47 | 4,000,316 | +0.57(+3.34%) |
Nov 20, 2002 | 16.65 | 16.93 | 16.37 | 16.91 | 4,168,906 | +0.24(+1.45%) |
Nov 19, 2002 | 16.84 | 17.30 | 16.58 | 16.66 | 5,871,413 | -0.28(-1.64%) |
Nov 18, 2002 | 17.28 | 17.33 | 16.83 | 16.94 | 2,905,378 | -0.28(-1.61%) |
Nov 15, 2002 | 17.02 | 17.46 | 16.81 | 17.22 | 4,527,270 | +0.17(+1.00%) |
Nov 14, 2002 | 16.57 | 17.52 | 16.12 | 17.05 | 17,478,430 | -0.98(-5.42%) |
Nov 13, 2002 | 17.94 | 18.26 | 17.53 | 18.03 | 3,230,514 | +0.09(+0.50%) |
Nov 12, 2002 | 17.45 | 18.20 | 17.45 | 17.94 | 3,132,282 | +0.46(+2.62%) |
Nov 11, 2002 | 17.94 | 17.94 | 17.09 | 17.48 | 2,368,501 | -0.46(-2.55%) |
Nov 08, 2002 | 18.24 | 18.44 | 17.71 | 17.94 | 1,768,180 | -0.36(-1.96%) |
Nov 07, 2002 | 18.82 | 18.88 | 18.02 | 18.30 | 2,255,885 | -0.58(-3.09%) |
Nov 06, 2002 | 18.68 | 18.90 | 18.42 | 18.88 | 2,843,160 | +0.28(+1.49%) |
Nov 05, 2002 | 18.06 | 18.97 | 17.72 | 18.60 | 4,402,389 | +0.26(+1.42%) |
Nov 04, 2002 | 17.94 | 19.06 | 17.89 | 18.34 | 4,776,363 | +0.64(+3.60%) |
Nov 01, 2002 | 17.93 | 17.99 | 17.56 | 17.70 | 3,476,151 | -0.58(-3.19%) |
Oct 31, 2002 | 17.94 | 18.56 | 17.94 | 18.29 | 3,983,814 | +0.48(+2.68%) |
Oct 30, 2002 | 17.93 | 18.13 | 17.71 | 17.81 | 3,430,993 | -0.12(-0.66%) |
Oct 29, 2002 | 17.79 | 18.36 | 17.54 | 17.93 | 5,111,088 | +0.10(+0.55%) |
Oct 28, 2002 | 18.38 | 18.85 | 17.73 | 17.83 | 4,142,703 | -0.33(-1.83%) |
Oct 25, 2002 | 17.12 | 18.23 | 17.04 | 18.16 | 4,365,315 | +1.06(+6.19%) |
Oct 24, 2002 | 17.18 | 17.61 | 16.86 | 17.10 | 4,339,502 | +0.11(+0.63%) |
Oct 23, 2002 | 15.35 | 17.24 | 15.34 | 17.00 | 575,054,592 | +1.63(+10.62%) |
Oct 22, 2002 | 15.16 | 15.47 | 15.06 | 15.36 | 3,612,851 | +0.12(+0.76%) |
Oct 21, 2002 | 15.20 | 15.43 | 14.96 | 15.25 | 2,803,243 | +0.05(+0.35%) |
Oct 18, 2002 | 15.28 | 15.46 | 15.01 | 15.19 | 4,054,394 | -0.16(-1.05%) |
Oct 17, 2002 | 15.43 | 15.61 | 15.16 | 15.35 | 2,846,044 | +0.14(+0.94%) |
Oct 16, 2002 | 15.33 | 15.55 | 15.16 | 15.21 | 2,099,368 | -0.22(-1.40%) |
Oct 15, 2002 | 15.52 | 15.52 | 15.19 | 15.43 | 6,152,841 | +0.28(+1.84%) |
Oct 14, 2002 | 15.45 | 15.46 | 15.00 | 15.15 | 3,090,915 | -0.35(-2.26%) |
Oct 11, 2002 | 15.32 | 15.87 | 15.30 | 15.50 | 4,188,833 | +0.27(+1.78%) |
Oct 10, 2002 | 15.27 | 16.18 | 14.59 | 15.23 | 11,221,559 | -0.03(-0.19%) |
Oct 09, 2002 | 15.32 | 15.67 | 15.07 | 15.26 | 3,167,914 | -0.18(-1.16%) |
Oct 08, 2002 | 15.47 | 15.90 | 15.34 | 15.43 | 4,036,777 | +0.17(+1.12%) |
Oct 07, 2002 | 15.18 | 15.74 | 14.80 | 15.26 | 3,284,035 | +0.06(+0.41%) |
Oct 04, 2002 | 15.31 | 15.43 | 15.02 | 15.20 | 3,601,828 | -0.04(-0.29%) |
Oct 03, 2002 | 15.25 | 15.64 | 15.14 | 15.25 | 3,771,485 | -0.01(-0.06%) |
Oct 02, 2002 | 15.40 | 16.24 | 15.14 | 15.26 | 5,047,954 | -0.21(-1.33%) |
Oct 01, 2002 | 15.68 | 15.82 | 15.01 | 15.46 | 4,041,126 | -0.05(-0.35%) |
Sep 30, 2002 | 15.78 | 15.99 | 15.20 | 15.52 | 3,649,646 | -0.37(-2.32%) |
Sep 27, 2002 | 15.61 | 16.29 | 15.56 | 15.88 | 2,778,936 | +0.22(+1.37%) |
Sep 26, 2002 | 15.63 | 15.96 | 15.22 | 15.67 | 3,164,283 | +0.12(+0.75%) |
Sep 25, 2002 | 14.65 | 15.66 | 14.36 | 15.55 | 4,645,461 | +1.11(+7.70%) |
Sep 24, 2002 | 15.51 | 15.56 | 14.35 | 14.44 | 7,290,707 | -1.17(-7.47%) |
Sep 23, 2002 | 15.70 | 15.81 | 15.38 | 15.61 | 2,525,383 | -0.10(-0.63%) |
Sep 20, 2002 | 15.61 | 15.86 | 15.47 | 15.70 | 2,306,772 | +0.20(+1.28%) |
Sep 19, 2002 | 15.28 | 15.97 | 15.27 | 15.50 | 3,527,441 | -0.10(-0.64%) |
Sep 18, 2002 | 15.43 | 15.87 | 15.17 | 15.61 | 2,992,348 | +0.11(+0.69%) |
Sep 17, 2002 | 15.55 | 15.81 | 15.07 | 15.50 | 2,600,311 | +0.12(+0.76%) |
Sep 16, 2002 | 15.57 | 15.79 | 15.29 | 15.38 | 1,364,817 | -0.17(-1.10%) |
Sep 13, 2002 | 15.92 | 16.22 | 15.42 | 15.55 | 2,088,377 | -0.40(-2.53%) |
Sep 12, 2002 | 16.12 | 16.31 | 15.93 | 15.96 | 1,525,443 | -0.41(-2.52%) |
Sep 11, 2002 | 16.18 | 16.90 | 16.17 | 16.37 | 2,079,156 | +0.18(+1.11%) |
Sep 10, 2002 | 15.96 | 16.37 | 15.95 | 16.19 | 3,583,466 | +0.27(+1.69%) |
Sep 09, 2002 | 15.59 | 16.22 | 15.35 | 15.92 | 2,462,541 | +0.22(+1.43%) |
Sep 06, 2002 | 15.71 | 16.07 | 15.46 | 15.69 | 3,086,961 | +0.30(+1.92%) |
Sep 05, 2002 | 15.86 | 15.87 | 15.34 | 15.40 | 2,381,547 | -0.61(-3.81%) |
Sep 04, 2002 | 15.42 | 16.11 | 15.25 | 16.01 | 2,191,772 | +0.57(+3.66%) |
Sep 03, 2002 | 15.86 | 15.87 | 15.22 | 15.44 | 3,291,840 | -0.52(-3.26%) |
Aug 30, 2002 | 15.87 | 16.18 | 15.72 | 15.96 | 1,576,064 | +0.05(+0.34%) |
Aug 29, 2002 | 15.36 | 16.46 | 15.29 | 15.91 | 3,259,450 | +0.18(+1.14%) |
Aug 28, 2002 | 16.31 | 16.32 | 15.69 | 15.73 | 2,646,027 | -0.68(-4.15%) |
Aug 27, 2002 | 17.00 | 17.13 | 16.37 | 16.41 | 1,932,050 | -0.49(-2.92%) |
Aug 26, 2002 | 16.66 | 17.10 | 16.49 | 16.91 | 1,999,279 | +0.30(+1.78%) |
Aug 23, 2002 | 17.31 | 17.43 | 16.41 | 16.61 | 3,469,922 | -0.75(-4.34%) |
Aug 22, 2002 | 16.91 | 17.43 | 16.72 | 17.36 | 6,169,509 | +0.39(+2.33%) |
Aug 21, 2002 | 16.74 | 17.17 | 16.12 | 16.97 | 6,133,328 | +0.29(+1.72%) |
Aug 20, 2002 | 17.04 | 17.16 | 16.47 | 16.68 | 4,422,013 | +0.17(+1.03%) |
Aug 16, 2002 | 15.11 | 16.68 | 15.07 | 16.51 | 8,278,847 | +1.26(+8.29%) |
Aug 15, 2002 | 14.74 | 15.46 | 13.85 | 15.25 | 16,857,594 | +1.47(+10.68%) |
Aug 14, 2002 | 14.04 | 14.08 | 12.94 | 13.78 | 6,112,812 | -0.38(-2.66%) |
Aug 13, 2002 | 14.08 | 14.44 | 13.81 | 14.15 | 2,967,198 | -0.06(-0.44%) |
Aug 12, 2002 | 14.06 | 14.22 | 13.90 | 14.22 | 1,598,085 | +0.15(+1.08%) |
Aug 07, 2002 | 14.30 | 14.30 | 13.66 | 14.06 | 2,378,756 | +0.03(+0.19%) |
Aug 06, 2002 | 12.83 | 14.43 | 12.82 | 14.04 | 3,905,389 | +1.34(+10.52%) |
Aug 05, 2002 | 13.57 | 14.04 | 12.70 | 12.70 | 3,356,845 | -0.91(-6.66%) |
Aug 02, 2002 | 13.63 | 13.90 | 13.26 | 13.61 | 4,781,257 | +0.28(+2.09%) |
Aug 01, 2002 | 14.45 | 14.65 | 13.33 | 13.33 | 3,961,626 | -1.34(-9.11%) |
Jul 31, 2002 | 14.27 | 15.03 | 14.22 | 14.66 | 2,633,204 | +0.14(+0.99%) |
Jul 30, 2002 | 14.43 | 14.82 | 14.02 | 14.52 | 3,604,377 | +0.03(+0.19%) |
Jul 29, 2002 | 13.93 | 14.65 | 13.90 | 14.49 | 3,538,496 | +0.99(+7.30%) |
Jul 26, 2002 | 13.46 | 14.21 | 13.13 | 13.51 | 3,192,493 | +0.16(+1.21%) |
Jul 25, 2002 | 13.99 | 14.13 | 13.15 | 13.35 | 3,449,391 | -0.74(-5.22%) |
Jul 24, 2002 | 13.00 | 14.09 | 12.60 | 14.08 | 6,538,910 | +1.00(+7.61%) |
Jul 23, 2002 | 14.39 | 14.49 | 12.39 | 13.09 | 7,137,018 | -1.26(-8.81%) |
Jul 22, 2002 | 14.56 | 14.99 | 13.90 | 14.35 | 2,902,479 | -0.24(-1.66%) |
Jul 19, 2002 | 15.11 | 15.20 | 14.35 | 14.59 | 3,488,750 | -1.17(-7.40%) |
Jul 17, 2002 | 15.52 | 15.79 | 14.99 | 15.76 | 4,291,445 | +0.06(+0.40%) |
Jul 12, 2002 | 16.01 | 16.09 | 15.35 | 15.69 | 4,316,979 | -0.05(-0.34%) |
Jul 11, 2002 | 15.18 | 15.81 | 14.60 | 15.75 | 7,763,248 | +0.66(+4.40%) |
Jul 10, 2002 | 15.37 | 16.04 | 14.83 | 15.09 | 6,683,696 | -0.25(-1.64%) |
Jul 09, 2002 | 15.58 | 15.93 | 15.26 | 15.34 | 3,123,474 | -0.24(-1.55%) |
Jul 08, 2002 | 16.29 | 16.30 | 15.38 | 15.58 | 2,290,785 | -0.71(-4.35%) |
Jul 05, 2002 | 14.84 | 16.40 | 14.55 | 16.29 | 2,392,808 | +1.90(+13.22%) |
Jul 04, 2002 | 14.84 | 15.09 | 13.61 | 14.39 | 6,540,083 | +0.00(+0.00%) |
Jul 03, 2002 | 14.84 | 15.09 | 13.61 | 14.39 | 6,531,832 | -0.42(-2.85%) |
Jul 02, 2002 | 14.91 | 15.58 | 14.44 | 14.81 | 9,037,926 | -0.03(-0.18%) |
Jul 01, 2002 | 16.47 | 17.17 | 14.75 | 14.83 | 10,593,140 | -1.81(-10.88%) |
Jun 28, 2002 | 15.17 | 16.84 | 14.82 | 16.65 | 9,866,155 | +1.17(+7.53%) |
Jun 27, 2002 | 15.61 | 15.86 | 12.03 | 15.48 | 36,785,700 | +0.24(+1.59%) |
Jun 26, 2002 | 16.05 | 16.26 | 14.85 | 15.24 | 10,909,914 | -1.58(-9.39%) |
Jun 25, 2002 | 17.08 | 17.34 | 16.56 | 16.82 | 4,570,643 | -0.17(-1.00%) |
Jun 21, 2002 | 17.49 | 17.71 | 16.83 | 16.99 | 7,537,347 | -0.57(-3.27%) |
Jun 20, 2002 | 19.28 | 19.37 | 16.93 | 17.56 | 9,214,320 | -1.77(-9.14%) |
Jun 19, 2002 | 19.72 | 19.78 | 19.30 | 19.33 | 4,151,400 | -0.52(-2.62%) |
Jun 18, 2002 | 19.96 | 20.12 | 19.74 | 19.85 | 4,091,636 | -0.12(-0.58%) |
Jun 17, 2002 | 20.39 | 20.90 | 19.66 | 19.96 | 6,221,525 | -0.38(-1.85%) |
Jun 14, 2002 | 19.68 | 20.40 | 19.04 | 20.34 | 4,984,200 | +0.64(+3.23%) |
Jun 12, 2002 | 20.18 | 20.46 | 19.69 | 19.70 | 7,081,755 | -0.48(-2.36%) |
Jun 11, 2002 | 20.63 | 21.09 | 20.14 | 20.18 | 2,296,583 | -0.50(-2.43%) |
Jun 10, 2002 | 21.44 | 21.52 | 20.15 | 20.68 | 4,856,197 | -0.84(-3.92%) |
Jun 07, 2002 | 21.20 | 22.13 | 20.48 | 21.52 | 3,173,426 | +0.25(+1.18%) |
Jun 06, 2002 | 21.52 | 21.70 | 21.26 | 21.27 | 2,690,627 | -0.33(-1.54%) |
Jun 05, 2002 | 21.88 | 22.30 | 21.48 | 21.61 | 2,750,280 | -0.99(-4.37%) |
May 31, 2002 | 22.88 | 23.09 | 22.49 | 22.59 | 2,789,305 | +0.26(+1.16%) |
May 28, 2002 | 22.29 | 22.51 | 22.07 | 22.33 | 1,657,460 | +0.06(+0.28%) |
May 27, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,902,093 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,870,761 | -0.48(-2.09%) |
May 23, 2002 | 22.25 | 22.95 | 22.25 | 22.74 | 2,484,797 | +0.55(+2.46%) |
May 22, 2002 | 22.04 | 22.52 | 21.54 | 22.20 | 3,206,207 | +0.18(+0.81%) |
May 21, 2002 | 22.29 | 22.33 | 21.64 | 22.02 | 3,762,820 | -0.07(-0.32%) |
May 20, 2002 | 21.97 | 22.44 | 21.89 | 22.09 | 2,189,542 | +0.10(+0.45%) |
May 17, 2002 | 22.23 | 22.53 | 21.77 | 21.99 | 3,508,709 | -0.12(-0.53%) |
May 16, 2002 | 21.85 | 22.12 | 21.62 | 22.11 | 2,425,255 | +0.25(+1.15%) |
May 15, 2002 | 22.01 | 22.28 | 21.63 | 21.86 | 3,129,160 | -0.20(-0.89%) |
May 14, 2002 | 22.21 | 22.65 | 21.85 | 22.05 | 4,867,905 | +0.18(+0.82%) |
May 13, 2002 | 21.64 | 22.42 | 21.63 | 21.87 | 2,729,541 | +0.28(+1.29%) |
May 10, 2002 | 22.14 | 22.82 | 21.54 | 21.60 | 2,448,224 | -0.41(-1.87%) |
May 09, 2002 | 23.10 | 23.13 | 21.84 | 22.01 | 4,494,488 | -1.18(-5.10%) |
May 08, 2002 | 23.01 | 23.54 | 23.01 | 23.19 | 5,445,925 | +0.32(+1.41%) |
May 07, 2002 | 21.88 | 23.00 | 21.87 | 22.87 | 3,949,806 | +0.83(+3.74%) |
May 06, 2002 | 22.33 | 22.42 | 21.75 | 22.04 | 4,066,102 | -0.23(-1.05%) |
May 03, 2002 | 23.58 | 23.59 | 21.50 | 22.28 | 13,369,400 | -1.27(-5.41%) |
May 02, 2002 | 23.37 | 24.30 | 22.99 | 23.55 | 8,432,365 | -1.21(-4.89%) |