Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.58 | 16.24 | 15.40 | 16.16 | 6,206,210 | +0.58(+3.72%) |
Feb 27, 2003 | 15.17 | 15.67 | 15.14 | 15.58 | 3,494,535 | +0.24(+1.57%) |
Feb 26, 2003 | 15.52 | 15.56 | 15.22 | 15.34 | 3,595,214 | -0.26(-1.66%) |
Feb 25, 2003 | 15.53 | 15.64 | 15.09 | 15.60 | 4,260,994 | -0.15(-0.98%) |
Feb 24, 2003 | 15.86 | 15.96 | 15.62 | 15.75 | 4,077,823 | -0.17(-1.04%) |
Feb 21, 2003 | 15.64 | 16.08 | 15.45 | 15.92 | 4,118,420 | +0.42(+2.70%) |
Feb 20, 2003 | 15.81 | 16.00 | 15.48 | 15.50 | 2,955,415 | -0.30(-1.91%) |
Feb 19, 2003 | 15.80 | 15.99 | 15.59 | 15.80 | 3,362,353 | -0.08(-0.50%) |
Feb 18, 2003 | 15.65 | 15.95 | 15.57 | 15.88 | 3,991,109 | +0.28(+1.78%) |
Feb 14, 2003 | 15.08 | 15.61 | 14.99 | 15.60 | 3,498,919 | +0.61(+4.07%) |
Feb 13, 2003 | 15.30 | 15.30 | 14.67 | 15.00 | 4,653,480 | -0.21(-1.38%) |
Feb 12, 2003 | 15.39 | 15.65 | 15.12 | 15.20 | 3,901,148 | -0.20(-1.28%) |
Feb 11, 2003 | 15.75 | 15.83 | 15.25 | 15.40 | 4,163,076 | -0.25(-1.57%) |
Feb 10, 2003 | 15.62 | 15.81 | 15.33 | 15.65 | 4,404,056 | +0.05(+0.32%) |
Feb 07, 2003 | 15.54 | 15.86 | 15.43 | 15.60 | 5,057,170 | +0.27(+1.77%) |
Feb 06, 2003 | 15.34 | 15.68 | 15.04 | 15.33 | 3,526,525 | -0.10(-0.64%) |
Feb 05, 2003 | 15.60 | 15.89 | 15.32 | 15.43 | 4,497,103 | -0.09(-0.59%) |
Feb 04, 2003 | 15.64 | 15.70 | 15.35 | 15.52 | 4,396,099 | -0.30(-1.91%) |
Feb 03, 2003 | 15.59 | 15.98 | 15.50 | 15.82 | 4,664,197 | +0.31(+2.03%) |
Jan 31, 2003 | 15.12 | 15.88 | 15.12 | 15.51 | 5,371,873 | +0.26(+1.70%) |
Jan 30, 2003 | 15.88 | 15.91 | 15.09 | 15.25 | 5,374,661 | -0.63(-3.99%) |
Jan 29, 2003 | 15.57 | 15.93 | 14.96 | 15.88 | 5,177,985 | +0.20(+1.26%) |
Jan 28, 2003 | 15.31 | 15.94 | 15.24 | 15.68 | 5,309,030 | +0.49(+3.20%) |
Jan 27, 2003 | 15.21 | 15.85 | 15.14 | 15.20 | 3,954,248 | -0.28(-1.79%) |
Jan 24, 2003 | 15.75 | 15.78 | 14.97 | 15.48 | 4,851,265 | -0.25(-1.61%) |
Jan 23, 2003 | 15.76 | 15.90 | 15.48 | 15.73 | 4,276,746 | +0.15(+0.95%) |
Jan 22, 2003 | 15.93 | 15.96 | 15.46 | 15.58 | 4,587,227 | -0.30(-1.86%) |
Jan 21, 2003 | 16.34 | 16.67 | 15.88 | 15.88 | 3,739,574 | -0.34(-2.13%) |
Jan 17, 2003 | 16.76 | 16.89 | 16.17 | 16.22 | 4,345,272 | -0.75(-4.39%) |
Jan 16, 2003 | 16.95 | 17.10 | 16.75 | 16.97 | 4,124,915 | +0.01(+0.07%) |
Jan 15, 2003 | 17.02 | 17.11 | 16.66 | 16.95 | 5,285,322 | -0.39(-2.24%) |
Jan 14, 2003 | 17.26 | 17.54 | 17.18 | 17.34 | 3,545,524 | -0.01(-0.07%) |
Jan 13, 2003 | 17.93 | 17.93 | 17.16 | 17.35 | 4,521,948 | -0.42(-2.39%) |
Jan 10, 2003 | 17.67 | 18.04 | 17.37 | 17.78 | 3,895,789 | -0.12(-0.65%) |
Jan 09, 2003 | 17.62 | 18.01 | 17.62 | 17.90 | 4,032,193 | +0.36(+2.07%) |
Jan 08, 2003 | 18.04 | 18.17 | 17.35 | 17.53 | 4,652,018 | -0.60(-3.33%) |
Jan 07, 2003 | 18.35 | 18.37 | 17.59 | 18.14 | 5,191,625 | -0.33(-1.77%) |
Jan 06, 2003 | 17.91 | 18.53 | 17.82 | 18.46 | 5,536,207 | +0.59(+3.27%) |
Jan 03, 2003 | 17.69 | 17.94 | 17.55 | 17.88 | 2,944,860 | +0.07(+0.38%) |
Jan 02, 2003 | 17.25 | 17.86 | 17.05 | 17.81 | 3,936,061 | +0.63(+3.66%) |
Dec 31, 2002 | 17.12 | 17.29 | 16.86 | 17.18 | 3,008,028 | +0.05(+0.29%) |
Dec 30, 2002 | 16.90 | 17.20 | 16.71 | 17.13 | 2,706,316 | +0.28(+1.68%) |
Dec 27, 2002 | 17.14 | 17.21 | 16.82 | 16.85 | 2,545,554 | -0.36(-2.08%) |
Dec 26, 2002 | 17.29 | 17.80 | 17.16 | 17.21 | 3,026,540 | -0.05(-0.29%) |
Dec 24, 2002 | 17.27 | 17.40 | 17.22 | 17.26 | 2,524,282 | -0.18(-1.02%) |
Dec 23, 2002 | 16.65 | 17.50 | 16.44 | 17.43 | 5,251,221 | +0.33(+1.94%) |
Dec 20, 2002 | 16.65 | 17.37 | 16.44 | 17.10 | 8,267,693 | +0.75(+4.60%) |
Dec 19, 2002 | 16.34 | 16.66 | 15.89 | 16.35 | 5,428,383 | +0.19(+1.18%) |
Dec 18, 2002 | 16.73 | 16.77 | 15.86 | 16.16 | 4,078,798 | -0.41(-2.49%) |
Dec 17, 2002 | 16.57 | 16.74 | 16.39 | 16.57 | 3,759,223 | -0.15(-0.88%) |
Dec 16, 2002 | 16.17 | 16.75 | 16.17 | 16.72 | 5,492,688 | +0.45(+2.76%) |
Dec 13, 2002 | 16.67 | 16.74 | 16.18 | 16.27 | 3,949,052 | -0.57(-3.40%) |
Dec 12, 2002 | 17.03 | 17.07 | 16.61 | 16.84 | 2,179,862 | -0.09(-0.55%) |
Dec 11, 2002 | 16.79 | 17.00 | 16.57 | 16.93 | 3,144,107 | +0.02(+0.11%) |
Dec 10, 2002 | 16.83 | 17.11 | 16.62 | 16.92 | 4,203,672 | +0.15(+0.92%) |
Dec 09, 2002 | 17.26 | 17.28 | 16.69 | 16.76 | 3,048,949 | -0.60(-3.48%) |
Dec 06, 2002 | 16.84 | 17.48 | 16.65 | 17.37 | 4,385,382 | +0.15(+0.89%) |
Dec 05, 2002 | 17.99 | 17.99 | 16.86 | 17.21 | 5,905,147 | -0.66(-3.69%) |
Dec 04, 2002 | 17.53 | 18.05 | 17.53 | 17.87 | 4,594,047 | +0.20(+1.12%) |
Dec 03, 2002 | 18.17 | 18.20 | 17.43 | 17.67 | 4,197,177 | -0.50(-2.74%) |
Dec 02, 2002 | 18.24 | 18.44 | 17.99 | 18.17 | 5,714,019 | +0.19(+1.06%) |
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,168 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,330 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.13 | 17.24 | 4,479,078 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,836,813 | -0.25(-1.37%) |
Nov 22, 2002 | 17.74 | 17.97 | 17.43 | 17.95 | 4,543,870 | +0.23(+1.29%) |
Nov 21, 2002 | 17.37 | 17.74 | 17.12 | 17.72 | 6,537,963 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,535 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,867,991 | -0.17(-0.98%) |
Nov 18, 2002 | 17.26 | 17.39 | 16.93 | 16.96 | 3,997,118 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,355 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,094 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,114,817 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.56 | 16.04 | 4,178,665 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.41 | 15.70 | 15.77 | 3,885,559 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,071,977 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,084 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,054,866 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.34 | 5,356,447 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.45 | 17.62 | 5,294,740 | -0.23(-1.28%) |
Nov 01, 2002 | 17.55 | 18.01 | 17.15 | 17.85 | 4,529,580 | +0.10(+0.59%) |
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,040 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,272 | +0.35(+2.06%) |
Oct 29, 2002 | 17.74 | 18.12 | 16.69 | 17.00 | 7,999,919 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,051 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,354 | +1.31(+7.59%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,358 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,817,757 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,143 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.19 | 17.04 | 18.14 | 3,958,957 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.02 | 17.56 | 2,931,057 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,364 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.50 | 16.20 | 16.65 | 5,366,708 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,230 | +0.46(+2.72%) |
Oct 14, 2002 | 15.96 | 16.76 | 15.92 | 16.73 | 3,510,124 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,029 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,498 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.86 | 14.16 | 6,886,041 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,056,845 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,989,780 | -0.02(-0.17%) |
Oct 04, 2002 | 14.76 | 14.86 | 13.95 | 14.31 | 4,526,494 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,264 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.84 | 14.86 | 5,149,567 | -0.62(-4.02%) |
Oct 01, 2002 | 14.98 | 15.52 | 14.69 | 15.48 | 6,443,521 | +0.54(+3.58%) |
Sep 30, 2002 | 15.32 | 15.32 | 14.66 | 14.95 | 6,682,486 | -0.54(-3.46%) |
Sep 27, 2002 | 15.44 | 16.12 | 15.34 | 15.48 | 5,207,052 | -0.12(-0.75%) |
Sep 26, 2002 | 15.59 | 15.89 | 15.26 | 15.60 | 4,009,847 | +0.23(+1.48%) |
Sep 25, 2002 | 15.22 | 15.57 | 14.95 | 15.37 | 6,821,975 | +0.38(+2.50%) |
Sep 24, 2002 | 14.85 | 15.28 | 14.78 | 15.00 | 7,420,853 | +0.01(+0.08%) |
Sep 23, 2002 | 14.80 | 15.28 | 14.74 | 14.98 | 5,939,735 | +0.14(+0.91%) |
Sep 20, 2002 | 15.54 | 15.58 | 14.61 | 14.85 | 10,208,362 | -0.41(-2.66%) |
Sep 19, 2002 | 14.17 | 15.46 | 14.13 | 15.25 | 12,186,542 | +0.84(+5.81%) |
Sep 18, 2002 | 14.26 | 14.66 | 14.07 | 14.42 | 7,020,735 | +0.10(+0.73%) |
Sep 17, 2002 | 14.29 | 14.72 | 14.16 | 14.31 | 5,005,207 | +0.17(+1.17%) |
Sep 16, 2002 | 14.34 | 14.35 | 13.95 | 14.15 | 4,797,321 | -0.27(-1.88%) |
Sep 13, 2002 | 14.04 | 14.57 | 13.91 | 14.42 | 2,910,397 | +0.01(+0.04%) |
Sep 12, 2002 | 14.90 | 14.90 | 14.25 | 14.41 | 3,450,671 | -0.56(-3.74%) |
Sep 11, 2002 | 14.98 | 15.39 | 14.92 | 14.97 | 3,723,336 | +0.25(+1.67%) |
Sep 10, 2002 | 14.58 | 14.84 | 14.41 | 14.72 | 299,422,560 | +0.22(+1.49%) |
Sep 09, 2002 | 14.29 | 14.75 | 14.08 | 14.51 | 3,260,555 | +0.15(+1.03%) |
Sep 06, 2002 | 13.92 | 14.70 | 13.84 | 14.36 | 5,575,829 | +0.75(+5.52%) |
Sep 05, 2002 | 13.92 | 13.95 | 13.44 | 13.61 | 6,974,942 | -0.58(-4.12%) |
Sep 04, 2002 | 13.89 | 14.34 | 13.63 | 14.19 | 4,104,130 | +0.34(+2.44%) |
Sep 03, 2002 | 14.46 | 14.47 | 13.61 | 13.86 | 4,349,088 | -0.55(-3.85%) |
Aug 30, 2002 | 14.69 | 14.88 | 14.41 | 14.41 | 3,416,103 | -0.25(-1.72%) |
Aug 29, 2002 | 14.34 | 15.01 | 14.20 | 14.66 | 3,943,219 | +0.01(+0.08%) |
Aug 28, 2002 | 14.88 | 15.33 | 14.35 | 14.65 | 3,401,412 | -0.50(-3.29%) |
Aug 27, 2002 | 15.79 | 15.85 | 15.03 | 15.15 | 3,135,013 | -0.25(-1.64%) |
Aug 26, 2002 | 15.13 | 15.60 | 15.00 | 15.40 | 3,806,315 | +0.39(+2.63%) |
Aug 23, 2002 | 15.48 | 15.66 | 14.90 | 15.01 | 3,971,311 | -0.55(-3.52%) |
Aug 22, 2002 | 15.18 | 15.70 | 14.98 | 15.56 | 3,585,471 | +0.34(+2.27%) |
Aug 21, 2002 | 14.93 | 15.40 | 14.71 | 15.21 | 3,822,248 | +0.45(+3.05%) |
Aug 20, 2002 | 14.87 | 14.92 | 14.44 | 14.76 | 4,594,833 | -0.12(-0.83%) |
Aug 16, 2002 | 14.18 | 14.99 | 14.04 | 14.88 | 6,131,360 | +0.73(+5.18%) |
Aug 15, 2002 | 14.43 | 14.52 | 13.94 | 14.15 | 10,052,751 | -0.22(-1.50%) |
Aug 14, 2002 | 13.39 | 14.47 | 13.04 | 14.37 | 10,324,468 | +1.08(+8.16%) |
Aug 13, 2002 | 12.66 | 13.87 | 12.66 | 13.28 | 8,923,745 | +0.63(+4.96%) |
Aug 12, 2002 | 13.22 | 13.36 | 12.56 | 12.66 | 7,378,957 | -1.27(-9.11%) |
Aug 07, 2002 | 14.37 | 14.56 | 13.46 | 13.92 | 5,190,813 | -0.19(-1.35%) |
Aug 06, 2002 | 13.62 | 14.40 | 13.62 | 14.11 | 5,404,837 | +0.33(+2.37%) |
Aug 05, 2002 | 13.60 | 14.24 | 13.43 | 13.79 | 8,628,675 | -0.91(-6.16%) |
Aug 02, 2002 | 15.55 | 15.70 | 14.47 | 14.69 | 6,009,561 | -0.97(-6.17%) |
Aug 01, 2002 | 16.16 | 16.68 | 15.26 | 15.66 | 4,993,677 | -0.54(-3.34%) |
Jul 31, 2002 | 16.01 | 16.21 | 15.53 | 16.20 | 5,110,270 | +0.18(+1.15%) |
Jul 30, 2002 | 15.89 | 16.26 | 15.36 | 16.02 | 4,820,250 | -0.08(-0.50%) |
Jul 29, 2002 | 15.75 | 16.14 | 15.00 | 16.10 | 5,731,719 | +1.43(+9.74%) |
Jul 26, 2002 | 14.17 | 14.82 | 13.95 | 14.67 | 5,332,901 | +0.46(+3.21%) |
Jul 25, 2002 | 14.58 | 14.68 | 13.77 | 14.21 | 6,260,180 | -0.42(-2.86%) |
Jul 24, 2002 | 13.73 | 14.70 | 13.34 | 14.63 | 7,229,526 | +0.84(+6.07%) |
Jul 23, 2002 | 13.64 | 14.27 | 13.57 | 13.79 | 9,028,784 | +0.10(+0.76%) |
Jul 22, 2002 | 14.03 | 14.47 | 13.57 | 13.69 | 9,240,220 | -0.65(-4.51%) |
Jul 19, 2002 | 14.41 | 14.96 | 14.18 | 14.34 | 7,556,282 | -3.04(-17.51%) |
Jul 17, 2002 | 17.54 | 17.96 | 16.86 | 17.38 | 4,608,986 | -0.07(-0.42%) |
Jul 12, 2002 | 17.53 | 17.70 | 16.78 | 17.45 | 5,094,681 | +0.12(+0.71%) |
Jul 11, 2002 | 16.66 | 17.63 | 16.42 | 17.33 | 6,701,323 | +0.31(+1.85%) |
Jul 10, 2002 | 17.80 | 18.04 | 16.99 | 17.02 | 4,437,507 | -0.70(-3.93%) |
Jul 09, 2002 | 18.14 | 18.35 | 17.70 | 17.71 | 5,079,742 | -0.43(-2.38%) |
Jul 08, 2002 | 19.16 | 19.48 | 17.99 | 18.14 | 4,926,450 | -1.02(-5.30%) |
Jul 05, 2002 | 18.30 | 19.28 | 18.11 | 19.16 | 2,153,231 | +0.94(+5.17%) |
Jul 04, 2002 | 17.67 | 18.29 | 17.59 | 18.22 | 5,797,810 | +0.00(+0.00%) |
Jul 03, 2002 | 17.67 | 18.29 | 17.59 | 18.22 | 5,784,657 | +0.62(+3.54%) |
Jul 02, 2002 | 18.09 | 18.56 | 17.30 | 17.59 | 5,572,906 | -0.71(-3.90%) |
Jul 01, 2002 | 19.28 | 19.52 | 18.23 | 18.31 | 4,190,519 | -0.96(-4.99%) |
Jun 28, 2002 | 18.91 | 19.46 | 18.79 | 19.27 | 4,893,323 | +0.46(+2.42%) |
Jun 27, 2002 | 18.97 | 19.09 | 17.77 | 18.81 | 6,739,971 | +0.17(+0.89%) |
Jun 26, 2002 | 17.48 | 18.81 | 17.27 | 18.65 | 9,580,742 | +0.68(+3.81%) |
Jun 25, 2002 | 18.33 | 18.78 | 17.82 | 17.96 | 16,950,606 | -0.96(-5.08%) |
Jun 21, 2002 | 19.44 | 19.67 | 18.91 | 18.92 | 8,284,906 | -0.94(-4.71%) |
Jun 20, 2002 | 20.36 | 20.80 | 19.79 | 19.86 | 5,010,566 | -0.55(-2.71%) |
Jun 19, 2002 | 20.85 | 21.09 | 20.38 | 20.41 | 3,772,701 | -0.36(-1.72%) |
Jun 18, 2002 | 21.09 | 21.13 | 20.69 | 20.77 | 4,269,276 | -0.42(-1.98%) |
Jun 17, 2002 | 20.53 | 21.19 | 20.46 | 21.19 | 4,548,417 | +0.90(+4.43%) |
Jun 14, 2002 | 20.12 | 20.35 | 18.78 | 20.29 | 6,536,989 | -0.60(-2.86%) |
Jun 12, 2002 | 20.75 | 21.03 | 19.83 | 20.89 | 6,251,515 | +0.07(+0.36%) |
Jun 11, 2002 | 21.07 | 21.33 | 20.75 | 20.81 | 3,607,717 | -0.15(-0.71%) |
Jun 10, 2002 | 21.25 | 21.43 | 20.86 | 20.96 | 3,796,085 | -0.29(-1.36%) |
Jun 07, 2002 | 21.19 | 21.66 | 21.02 | 21.25 | 4,406,004 | +0.08(+0.38%) |
Jun 06, 2002 | 21.58 | 21.70 | 21.02 | 21.17 | 3,464,818 | -0.38(-1.77%) |
Jun 05, 2002 | 21.23 | 21.63 | 20.75 | 21.55 | 5,000,010 | +0.22(+1.01%) |
May 31, 2002 | 21.38 | 21.89 | 21.18 | 21.34 | 3,478,296 | -0.44(-2.01%) |
May 28, 2002 | 22.00 | 22.04 | 21.41 | 21.78 | 3,277,750 | -0.11(-0.51%) |
May 27, 2002 | 22.17 | 22.29 | 21.68 | 21.89 | 2,090,225 | +0.00(+0.00%) |
May 24, 2002 | 22.17 | 22.29 | 21.68 | 21.89 | 2,025,758 | -0.34(-1.55%) |
May 23, 2002 | 22.11 | 22.34 | 21.58 | 22.23 | 3,141,996 | +0.19(+0.87%) |
May 22, 2002 | 21.99 | 22.29 | 21.57 | 22.04 | 2,583,715 | -0.16(-0.72%) |
May 21, 2002 | 22.43 | 22.53 | 21.74 | 22.20 | 3,553,968 | -0.22(-0.99%) |
May 20, 2002 | 23.22 | 23.29 | 22.05 | 22.42 | 3,502,329 | -0.75(-3.24%) |
May 17, 2002 | 22.82 | 23.40 | 22.68 | 23.17 | 3,670,885 | +0.24(+1.05%) |
May 16, 2002 | 22.68 | 23.22 | 22.64 | 22.93 | 4,131,573 | +0.34(+1.50%) |
May 15, 2002 | 21.92 | 23.34 | 21.75 | 22.59 | 5,495,936 | +0.70(+3.18%) |
May 14, 2002 | 21.53 | 22.00 | 21.50 | 21.90 | 5,350,114 | +0.87(+4.16%) |
May 13, 2002 | 21.05 | 21.59 | 20.73 | 21.02 | 5,183,506 | +0.13(+0.62%) |
May 10, 2002 | 21.93 | 22.00 | 20.88 | 20.89 | 5,035,248 | -0.70(-3.22%) |
May 09, 2002 | 22.30 | 22.49 | 21.51 | 21.59 | 3,864,611 | -0.73(-3.28%) |
May 08, 2002 | 21.82 | 22.34 | 21.55 | 22.32 | 4,818,951 | +0.80(+3.72%) |
May 07, 2002 | 21.63 | 21.94 | 21.25 | 21.52 | 5,646,629 | +0.31(+1.45%) |
May 06, 2002 | 21.96 | 22.39 | 21.21 | 21.21 | 3,794,298 | -0.67(-3.07%) |
May 03, 2002 | 22.47 | 22.54 | 21.80 | 21.89 | 4,164,700 | -0.60(-2.68%) |
May 02, 2002 | 22.72 | 23.17 | 22.08 | 22.49 | 4,154,307 | -0.32(-1.40%) |
May 01, 2002 | 23.09 | 23.09 | 22.13 | 22.81 | 4,986,695 | -0.18(-0.78%) |
Apr 30, 2002 | 22.32 | 23.76 | 22.26 | 22.99 | 7,060,032 | +0.70(+3.15%) |
Apr 29, 2002 | 23.16 | 23.21 | 21.95 | 22.29 | 6,130,213 | -0.70(-3.05%) |
Apr 26, 2002 | 23.59 | 23.92 | 22.98 | 22.99 | 2,981,397 | -0.47(-2.02%) |
Apr 25, 2002 | 23.46 | 23.56 | 22.87 | 23.46 | 6,285,941 | +0.00(+0.00%) |
Apr 24, 2002 | 23.66 | 23.94 | 23.40 | 23.46 | 3,807,127 | -0.22(-0.94%) |
Apr 23, 2002 | 24.02 | 24.10 | 23.57 | 23.68 | 2,975,226 | -0.25(-1.03%) |
Apr 22, 2002 | 24.05 | 24.26 | 23.52 | 23.93 | 4,434,747 | -0.25(-1.04%) |
Apr 19, 2002 | 24.77 | 24.94 | 24.17 | 24.18 | 3,115,202 | -0.45(-1.82%) |
Apr 18, 2002 | 24.73 | 24.97 | 24.04 | 24.63 | 2,821,609 | -0.13(-0.52%) |
Apr 17, 2002 | 25.39 | 25.43 | 24.47 | 24.76 | 3,205,651 | -0.71(-2.78%) |
Apr 16, 2002 | 25.16 | 25.47 | 24.98 | 25.47 | 3,179,507 | +0.53(+2.12%) |
Apr 15, 2002 | 25.43 | 25.49 | 24.79 | 24.94 | 3,838,305 | -0.15(-0.61%) |
Apr 12, 2002 | 24.78 | 25.25 | 24.32 | 25.09 | 3,727,233 | +0.49(+1.98%) |
Apr 11, 2002 | 24.92 | 25.11 | 24.61 | 24.61 | 2,615,380 | -0.40(-1.60%) |
Apr 10, 2002 | 24.44 | 25.09 | 24.34 | 25.01 | 3,923,720 | +0.75(+3.07%) |
Apr 09, 2002 | 24.39 | 24.61 | 24.16 | 24.26 | 2,881,854 | -0.09(-0.38%) |
Apr 08, 2002 | 23.70 | 24.36 | 23.70 | 24.36 | 2,952,167 | +0.38(+1.57%) |
Apr 05, 2002 | 23.86 | 24.20 | 23.72 | 23.98 | 2,063,594 | +0.21(+0.88%) |
Apr 04, 2002 | 23.83 | 24.00 | 23.32 | 23.77 | 3,246,085 | +0.01(+0.03%) |
Apr 03, 2002 | 24.04 | 24.39 | 23.47 | 23.76 | 3,294,151 | -0.12(-0.52%) |
Apr 02, 2002 | 24.04 | 24.14 | 23.83 | 23.89 | 3,654,647 | -0.29(-1.20%) |
Apr 01, 2002 | 24.29 | 24.32 | 23.68 | 24.18 | 3,106,271 | -0.27(-1.11%) |
Mar 29, 2002 | 23.65 | 24.68 | 23.61 | 24.45 | 4,049,406 | +0.00(+0.00%) |
Mar 28, 2002 | 23.65 | 24.68 | 23.61 | 24.45 | 4,046,158 | +0.85(+3.60%) |
Mar 27, 2002 | 23.53 | 23.71 | 23.40 | 23.60 | 2,327,308 | -0.04(-0.16%) |
Mar 26, 2002 | 23.43 | 23.91 | 23.40 | 23.64 | 3,429,743 | +0.14(+0.60%) |
Mar 25, 2002 | 23.95 | 24.16 | 23.40 | 23.49 | 3,233,581 | -0.68(-2.83%) |
Mar 22, 2002 | 24.18 | 24.39 | 23.63 | 24.18 | 2,564,228 | -0.15(-0.61%) |
Mar 21, 2002 | 23.89 | 24.40 | 23.60 | 24.32 | 7,012,129 | -0.07(-0.28%) |
Mar 20, 2002 | 25.37 | 25.37 | 24.32 | 24.39 | 5,398,829 | -1.10(-4.32%) |
Mar 19, 2002 | 25.03 | 25.78 | 25.03 | 25.49 | 4,262,943 | +0.27(+1.07%) |
Mar 18, 2002 | 25.09 | 25.52 | 25.01 | 25.22 | 4,253,362 | +0.25(+1.01%) |
Mar 15, 2002 | 24.48 | 25.11 | 24.32 | 24.97 | 5,277,852 | +0.62(+2.53%) |
Mar 14, 2002 | 24.63 | 24.64 | 23.75 | 24.36 | 7,280,877 | -0.45(-1.81%) |
Mar 13, 2002 | 25.29 | 25.43 | 24.48 | 24.81 | 4,965,098 | -0.78(-3.06%) |
Mar 12, 2002 | 25.28 | 25.71 | 25.06 | 25.59 | 3,129,655 | -0.01(-0.02%) |
Mar 11, 2002 | 25.25 | 25.73 | 24.58 | 25.59 | 5,674,560 | +0.11(+0.43%) |
Mar 08, 2002 | 25.62 | 25.73 | 25.05 | 25.48 | 5,568,684 | +0.44(+1.77%) |
Mar 07, 2002 | 25.37 | 25.96 | 24.79 | 25.04 | 6,125,991 | +0.01(+0.05%) |
Mar 06, 2002 | 24.64 | 25.16 | 24.44 | 25.03 | 4,432,149 | +0.30(+1.20%) |
Mar 05, 2002 | 25.22 | 25.53 | 24.48 | 24.73 | 6,932,235 | -0.68(-2.69%) |
Mar 04, 2002 | 23.76 | 25.59 | 23.73 | 25.41 | 9,292,346 | +1.77(+7.47%) |