Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.63 | 20.74 | 20.29 | 20.34 | 24,764,590 | -0.63(-3.00%) |
Mar 28, 2003 | 20.73 | 21.06 | 20.73 | 20.96 | 14,088,414 | +0.06(+0.31%) |
Mar 27, 2003 | 20.77 | 21.03 | 20.67 | 20.90 | 18,194,992 | +0.03(+0.17%) |
Mar 26, 2003 | 20.80 | 21.02 | 20.79 | 20.86 | 22,517,264 | +0.11(+0.53%) |
Mar 25, 2003 | 20.74 | 21.03 | 20.68 | 20.75 | 19,284,626 | +0.21(+1.02%) |
Mar 24, 2003 | 20.92 | 20.95 | 20.54 | 20.55 | 20,822,144 | -0.40(-1.92%) |
Mar 21, 2003 | 20.95 | 20.95 | 20.70 | 20.95 | 25,757,978 | +0.24(+1.15%) |
Mar 20, 2003 | 20.58 | 20.88 | 20.52 | 20.71 | 20,918,390 | +0.00(+0.00%) |
Mar 19, 2003 | 20.54 | 20.79 | 20.49 | 20.71 | 20,752,022 | +0.20(+0.96%) |
Mar 18, 2003 | 20.35 | 20.51 | 20.14 | 20.51 | 21,966,948 | +0.12(+0.57%) |
Mar 17, 2003 | 20.04 | 20.51 | 19.97 | 20.39 | 29,425,094 | +0.38(+1.92%) |
Mar 14, 2003 | 20.10 | 20.25 | 19.81 | 20.01 | 25,967,656 | -0.06(-0.29%) |
Mar 13, 2003 | 20.00 | 20.16 | 19.74 | 20.07 | 23,147,670 | +0.25(+1.26%) |
Mar 12, 2003 | 20.11 | 20.11 | 19.33 | 19.82 | 32,397,698 | -0.30(-1.48%) |
Mar 11, 2003 | 20.22 | 20.33 | 20.10 | 20.11 | 22,650,804 | +0.13(+0.64%) |
Mar 10, 2003 | 20.24 | 20.29 | 19.99 | 19.99 | 20,003,888 | -0.26(-1.27%) |
Mar 07, 2003 | 19.84 | 20.29 | 19.83 | 20.24 | 22,685,178 | +0.13(+0.67%) |
Mar 06, 2003 | 20.22 | 20.28 | 20.02 | 20.11 | 20,865,970 | -0.21(-1.03%) |
Mar 05, 2003 | 19.92 | 20.32 | 19.91 | 20.32 | 20,953,966 | +0.40(+2.02%) |
Mar 04, 2003 | 20.19 | 20.21 | 19.88 | 19.92 | 17,965,380 | -0.13(-0.67%) |
Mar 03, 2003 | 20.01 | 20.21 | 19.90 | 20.05 | 20,785,536 | +0.26(+1.29%) |
Feb 28, 2003 | 19.87 | 20.03 | 19.74 | 19.79 | 22,233,684 | +0.02(+0.12%) |
Feb 27, 2003 | 19.75 | 19.96 | 19.67 | 19.77 | 21,835,984 | +0.08(+0.41%) |
Feb 26, 2003 | 19.73 | 19.86 | 19.57 | 19.69 | 21,188,220 | -0.17(-0.88%) |
Feb 25, 2003 | 19.58 | 19.89 | 19.52 | 19.86 | 23,831,870 | +0.08(+0.41%) |
Feb 24, 2003 | 19.74 | 20.02 | 19.68 | 19.78 | 20,953,622 | -0.10(-0.53%) |
Feb 21, 2003 | 19.75 | 19.95 | 19.51 | 19.89 | 23,556,368 | +0.32(+1.64%) |
Feb 20, 2003 | 19.78 | 19.86 | 19.46 | 19.57 | 16,014,350 | -0.09(-0.44%) |
Feb 19, 2003 | 19.64 | 19.74 | 19.47 | 19.65 | 16,094,956 | +0.02(+0.09%) |
Feb 18, 2003 | 19.61 | 19.84 | 19.41 | 19.64 | 20,827,988 | +0.18(+0.93%) |
Feb 14, 2003 | 19.23 | 19.49 | 18.97 | 19.46 | 21,080,976 | +0.18(+0.94%) |
Feb 13, 2003 | 19.03 | 19.39 | 18.81 | 19.28 | 19,523,864 | +0.25(+1.32%) |
Feb 12, 2003 | 19.42 | 19.46 | 19.02 | 19.03 | 16,512,248 | -0.39(-2.01%) |
Feb 11, 2003 | 19.70 | 19.70 | 19.21 | 19.42 | 17,158,982 | -0.14(-0.71%) |
Feb 10, 2003 | 19.52 | 19.63 | 19.29 | 19.56 | 17,865,524 | +0.15(+0.78%) |
Feb 07, 2003 | 19.70 | 19.72 | 19.24 | 19.40 | 15,984,446 | -0.15(-0.77%) |
Feb 06, 2003 | 19.61 | 19.65 | 19.30 | 19.56 | 20,549,908 | -0.30(-1.52%) |
Feb 05, 2003 | 20.35 | 20.42 | 19.75 | 19.86 | 20,892,954 | -0.29(-1.44%) |
Feb 04, 2003 | 20.07 | 20.24 | 19.70 | 20.15 | 22,001,148 | +0.00(+0.00%) |
Feb 03, 2003 | 19.88 | 20.17 | 19.80 | 20.15 | 20,936,264 | +0.28(+1.41%) |
Jan 31, 2003 | 19.33 | 19.99 | 19.20 | 19.87 | 28,163,594 | +0.54(+2.77%) |
Jan 30, 2003 | 20.03 | 20.04 | 19.31 | 19.33 | 28,040,022 | -0.36(-1.83%) |
Jan 29, 2003 | 19.46 | 19.93 | 19.18 | 19.70 | 29,317,162 | +0.69(+3.64%) |
Jan 28, 2003 | 18.76 | 19.17 | 18.65 | 19.00 | 26,241,612 | +0.49(+2.64%) |
Jan 27, 2003 | 18.91 | 19.11 | 18.37 | 18.51 | 25,183,602 | -0.51(-2.66%) |
Jan 24, 2003 | 19.32 | 19.39 | 18.85 | 19.02 | 21,936,012 | -0.42(-2.15%) |
Jan 23, 2003 | 19.40 | 19.57 | 19.32 | 19.44 | 18,660,922 | -0.05(-0.24%) |
Jan 22, 2003 | 19.64 | 19.84 | 19.43 | 19.49 | 27,483,518 | -0.25(-1.27%) |
Jan 21, 2003 | 20.02 | 20.10 | 19.72 | 19.74 | 20,915,812 | -0.47(-2.30%) |
Jan 17, 2003 | 20.42 | 20.42 | 20.19 | 20.20 | 18,607,816 | -0.22(-1.05%) |
Jan 16, 2003 | 20.47 | 20.62 | 20.30 | 20.42 | 18,611,940 | +0.09(+0.46%) |
Jan 15, 2003 | 20.60 | 20.60 | 20.22 | 20.32 | 20,284,546 | -0.29(-1.38%) |
Jan 14, 2003 | 20.35 | 20.63 | 20.28 | 20.61 | 16,490,077 | +0.19(+0.91%) |
Jan 13, 2003 | 20.48 | 20.57 | 20.29 | 20.42 | 17,498,418 | -0.08(-0.40%) |
Jan 10, 2003 | 20.57 | 20.77 | 20.42 | 20.50 | 19,047,106 | -0.29(-1.40%) |
Jan 09, 2003 | 20.42 | 20.86 | 20.42 | 20.80 | 19,695,388 | +0.43(+2.11%) |
Jan 08, 2003 | 20.45 | 20.48 | 20.25 | 20.36 | 21,788,550 | -0.09(-0.43%) |
Jan 07, 2003 | 20.98 | 20.98 | 20.45 | 20.45 | 25,093,028 | -0.72(-3.38%) |
Jan 06, 2003 | 20.63 | 21.30 | 20.60 | 21.17 | 20,495,254 | +0.51(+2.48%) |
Jan 03, 2003 | 20.51 | 20.73 | 20.48 | 20.66 | 15,849,359 | +0.02(+0.08%) |
Jan 02, 2003 | 20.36 | 20.68 | 20.35 | 20.64 | 21,996,852 | +0.31(+1.52%) |
Dec 31, 2002 | 20.21 | 20.36 | 19.91 | 20.33 | 19,940,984 | +0.11(+0.55%) |
Dec 30, 2002 | 20.29 | 20.42 | 20.20 | 20.22 | 22,958,446 | +0.06(+0.32%) |
Dec 27, 2002 | 20.57 | 20.67 | 20.13 | 20.16 | 17,652,410 | -0.40(-1.92%) |
Dec 26, 2002 | 20.73 | 20.92 | 20.49 | 20.55 | 12,807,321 | -0.06(-0.28%) |
Dec 24, 2002 | 20.80 | 20.89 | 20.60 | 20.61 | 7,213,066 | -0.19(-0.92%) |
Dec 23, 2002 | 20.98 | 21.07 | 20.74 | 20.80 | 17,373,814 | +0.03(+0.14%) |
Dec 20, 2002 | 20.74 | 20.83 | 20.43 | 20.77 | 35,592,008 | +0.32(+1.56%) |
Dec 19, 2002 | 20.45 | 20.70 | 20.31 | 20.45 | 19,874,816 | -0.23(-1.10%) |
Dec 18, 2002 | 20.59 | 20.74 | 20.37 | 20.68 | 21,537,968 | +0.01(+0.06%) |
Dec 17, 2002 | 20.89 | 20.98 | 20.48 | 20.67 | 19,420,058 | -0.20(-0.95%) |
Dec 16, 2002 | 20.60 | 20.98 | 20.54 | 20.86 | 23,223,636 | +0.48(+2.34%) |
Dec 13, 2002 | 20.15 | 20.68 | 20.09 | 20.39 | 26,839,706 | +0.09(+0.46%) |
Dec 12, 2002 | 20.36 | 20.41 | 20.17 | 20.29 | 16,454,157 | -0.08(-0.40%) |
Dec 11, 2002 | 20.45 | 20.59 | 20.16 | 20.38 | 17,178,402 | -0.01(-0.06%) |
Dec 10, 2002 | 19.96 | 20.41 | 19.93 | 20.39 | 16,328,866 | +0.31(+1.54%) |
Dec 09, 2002 | 20.45 | 20.57 | 20.01 | 20.08 | 20,685,854 | -0.37(-1.82%) |
Dec 06, 2002 | 20.02 | 20.45 | 19.98 | 20.45 | 21,708,460 | +0.22(+1.09%) |
Dec 05, 2002 | 20.23 | 20.31 | 20.02 | 20.23 | 19,504,788 | +0.00(+0.00%) |
Dec 04, 2002 | 20.31 | 20.46 | 19.88 | 20.23 | 23,200,606 | -0.08(-0.37%) |
Dec 03, 2002 | 19.96 | 20.41 | 19.96 | 20.31 | 22,326,492 | +0.19(+0.93%) |
Dec 02, 2002 | 20.45 | 20.60 | 19.84 | 20.12 | 20,286,780 | -0.13(-0.63%) |
Nov 29, 2002 | 20.35 | 20.35 | 20.15 | 20.25 | 8,943,418 | -0.09(-0.46%) |
Nov 27, 2002 | 20.10 | 20.38 | 19.93 | 20.34 | 18,009,720 | +0.58(+2.94%) |
Nov 26, 2002 | 19.84 | 20.00 | 19.68 | 19.76 | 20,234,018 | -0.37(-1.85%) |
Nov 25, 2002 | 19.84 | 20.21 | 19.74 | 20.13 | 16,320,960 | +0.22(+1.11%) |
Nov 22, 2002 | 20.25 | 20.27 | 19.81 | 19.91 | 24,194,166 | -0.37(-1.84%) |
Nov 21, 2002 | 20.59 | 20.60 | 20.13 | 20.28 | 21,628,714 | -0.22(-1.08%) |
Nov 20, 2002 | 20.31 | 20.60 | 20.28 | 20.50 | 17,609,100 | +0.02(+0.11%) |
Nov 19, 2002 | 20.36 | 20.64 | 20.28 | 20.48 | 17,035,238 | +0.13(+0.66%) |
Nov 18, 2002 | 20.37 | 20.53 | 20.09 | 20.35 | 15,377,757 | +0.07(+0.34%) |
Nov 15, 2002 | 19.93 | 20.36 | 19.91 | 20.28 | 19,224,988 | +0.20(+1.01%) |
Nov 14, 2002 | 19.75 | 20.28 | 19.68 | 20.07 | 22,440,784 | +0.64(+3.29%) |
Nov 13, 2002 | 19.87 | 20.00 | 19.20 | 19.43 | 21,075,820 | -0.37(-1.88%) |
Nov 12, 2002 | 19.93 | 20.13 | 19.65 | 19.81 | 17,957,816 | +0.10(+0.50%) |
Nov 11, 2002 | 20.16 | 20.27 | 19.55 | 19.71 | 15,053,445 | -0.43(-2.14%) |
Nov 08, 2002 | 20.19 | 20.25 | 20.02 | 20.14 | 16,745,299 | +0.08(+0.38%) |
Nov 07, 2002 | 20.34 | 20.42 | 19.79 | 20.06 | 17,260,382 | -0.37(-1.79%) |
Nov 06, 2002 | 20.57 | 20.64 | 19.90 | 20.43 | 22,354,334 | -0.27(-1.32%) |
Nov 05, 2002 | 20.08 | 20.86 | 19.96 | 20.70 | 23,783,404 | +0.77(+3.85%) |
Nov 04, 2002 | 20.07 | 20.22 | 19.79 | 19.93 | 21,312,480 | -0.23(-1.15%) |
Nov 01, 2002 | 19.67 | 20.27 | 19.62 | 20.17 | 20,661,278 | +0.58(+2.97%) |
Oct 31, 2002 | 19.97 | 20.50 | 19.27 | 19.59 | 33,443,678 | -0.24(-1.23%) |
Oct 30, 2002 | 19.46 | 19.89 | 19.38 | 19.83 | 25,761,244 | +0.49(+2.56%) |
Oct 29, 2002 | 19.49 | 19.85 | 18.95 | 19.33 | 26,088,822 | -0.82(-4.07%) |
Oct 28, 2002 | 20.28 | 20.45 | 19.91 | 20.16 | 15,464,893 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.45 | 19.86 | 20.43 | 19,122,212 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.69 | 19.97 | 20.17 | 16,768,673 | -0.27(-1.31%) |
Oct 23, 2002 | 20.16 | 20.50 | 19.77 | 20.44 | 21,206,094 | -0.03(-0.14%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.05 | 20.47 | 22,952,774 | -0.48(-2.28%) |
Oct 21, 2002 | 20.80 | 21.12 | 20.66 | 20.95 | 17,891,820 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.71 | 20.95 | 20,993,496 | -0.17(-0.83%) |
Oct 17, 2002 | 21.15 | 21.24 | 20.80 | 21.12 | 18,388,514 | +0.45(+2.17%) |
Oct 16, 2002 | 21.12 | 21.20 | 20.64 | 20.67 | 23,330,020 | -0.45(-2.12%) |
Oct 15, 2002 | 20.51 | 21.13 | 20.48 | 21.12 | 31,009,188 | +0.80(+3.92%) |
Oct 14, 2002 | 20.07 | 20.36 | 19.92 | 20.32 | 13,806,553 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.21 | 19.60 | 20.10 | 20,488,724 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.68 | 18.93 | 19.66 | 27,742,522 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.49 | 18.66 | 19.10 | 30,532,088 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.86 | 19.03 | 29,594,898 | -0.29(-1.48%) |
Oct 07, 2002 | 19.20 | 20.02 | 19.20 | 19.31 | 23,876,384 | +0.08(+0.39%) |
Oct 04, 2002 | 19.43 | 19.66 | 19.01 | 19.24 | 27,392,258 | -0.07(-0.36%) |
Oct 03, 2002 | 19.11 | 19.66 | 19.00 | 19.31 | 31,381,796 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.76 | 19.00 | 33,681,024 | -0.74(-3.74%) |
Oct 01, 2002 | 18.72 | 19.74 | 18.64 | 19.74 | 28,883,716 | +1.18(+6.33%) |
Sep 30, 2002 | 19.10 | 19.10 | 18.14 | 18.56 | 33,278,514 | -0.54(-2.80%) |
Sep 27, 2002 | 19.72 | 19.93 | 19.08 | 19.10 | 21,796,456 | -0.77(-3.89%) |
Sep 26, 2002 | 19.40 | 19.96 | 18.91 | 19.87 | 23,572,868 | +0.90(+4.72%) |
Sep 25, 2002 | 19.13 | 19.17 | 18.44 | 18.97 | 20,624,326 | +0.38(+2.07%) |
Sep 24, 2002 | 18.91 | 18.95 | 18.50 | 18.59 | 23,547,432 | -0.45(-2.35%) |
Sep 23, 2002 | 18.98 | 19.35 | 18.90 | 19.04 | 17,921,554 | -0.09(-0.46%) |
Sep 20, 2002 | 18.96 | 19.25 | 18.91 | 19.13 | 36,490,184 | +0.30(+1.58%) |
Sep 19, 2002 | 18.94 | 19.36 | 18.75 | 18.83 | 17,427,266 | -0.49(-2.53%) |
Sep 18, 2002 | 19.20 | 19.71 | 19.06 | 19.32 | 17,208,822 | +0.08(+0.39%) |
Sep 17, 2002 | 20.02 | 20.02 | 19.18 | 19.24 | 21,010,510 | -0.77(-3.87%) |
Sep 16, 2002 | 19.68 | 20.06 | 19.61 | 20.02 | 13,188,865 | +0.19(+0.94%) |
Sep 13, 2002 | 19.54 | 19.93 | 19.08 | 19.83 | 16,082,238 | +0.29(+1.46%) |
Sep 12, 2002 | 20.03 | 20.03 | 19.49 | 19.54 | 16,416,690 | -0.59(-2.92%) |
Sep 11, 2002 | 20.36 | 20.83 | 20.06 | 20.13 | 12,637,517 | -0.11(-0.55%) |
Sep 10, 2002 | 20.01 | 20.28 | 19.89 | 20.24 | 14,055,244 | +0.46(+2.32%) |
Sep 09, 2002 | 19.93 | 20.07 | 19.58 | 19.78 | 17,114,984 | -0.18(-0.90%) |
Sep 06, 2002 | 20.20 | 20.31 | 19.77 | 19.96 | 17,835,620 | +0.31(+1.60%) |
Sep 05, 2002 | 19.24 | 19.84 | 19.17 | 19.65 | 19,541,224 | -0.03(-0.15%) |
Sep 04, 2002 | 19.60 | 19.81 | 18.92 | 19.68 | 23,444,140 | +0.12(+0.60%) |
Sep 03, 2002 | 19.93 | 20.19 | 19.44 | 19.56 | 25,004,516 | -1.06(-5.16%) |
Aug 30, 2002 | 20.22 | 21.06 | 20.22 | 20.63 | 16,101,315 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.16 | 20.59 | 16,000,773 | -0.13(-0.65%) |
Aug 28, 2002 | 21.15 | 21.32 | 20.55 | 20.73 | 16,151,156 | -0.74(-3.47%) |
Aug 27, 2002 | 21.79 | 21.99 | 21.20 | 21.47 | 21,425,740 | +0.13(+0.63%) |
Aug 26, 2002 | 21.06 | 21.48 | 20.92 | 21.34 | 12,466,682 | +0.30(+1.44%) |
Aug 23, 2002 | 21.41 | 21.44 | 20.86 | 21.03 | 13,634,858 | -0.51(-2.38%) |
Aug 22, 2002 | 21.20 | 21.67 | 21.14 | 21.55 | 15,713,584 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.83 | 21.20 | 19,066,356 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.56 | 20.72 | 21.05 | 19,025,280 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.69 | 21.21 | 21.62 | 16,079,832 | +0.18(+0.84%) |
Aug 16, 2002 | 21.58 | 21.66 | 21.24 | 21.44 | 19,486,054 | -0.17(-0.78%) |
Aug 15, 2002 | 21.41 | 21.74 | 21.28 | 21.61 | 19,782,352 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.31 | 21.17 | 20,088,274 | +0.90(+4.45%) |
Aug 13, 2002 | 20.42 | 20.89 | 20.25 | 20.27 | 16,408,784 | -0.52(-2.49%) |
Aug 12, 2002 | 20.52 | 20.92 | 20.42 | 20.79 | 16,222,481 | -0.22(-1.03%) |
Aug 09, 2002 | 20.81 | 21.12 | 20.34 | 21.00 | 22,309,650 | +0.06(+0.28%) |
Aug 08, 2002 | 19.96 | 20.95 | 19.84 | 20.95 | 26,796,912 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.20 | 19.96 | 23,822,246 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.24 | 19.43 | 22,776,954 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.92 | 18.81 | 18.91 | 21,873,452 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.08 | 19.56 | 27,581,998 | -0.02(-0.12%) |
Aug 01, 2002 | 20.51 | 20.82 | 19.50 | 19.58 | 37,215,976 | -1.81(-8.46%) |
Jul 31, 2002 | 20.67 | 21.46 | 20.51 | 21.39 | 31,243,270 | +0.63(+3.06%) |
Jul 30, 2002 | 21.16 | 21.16 | 20.48 | 20.75 | 29,750,094 | -0.38(-1.82%) |
Jul 29, 2002 | 20.89 | 21.20 | 20.56 | 21.14 | 27,703,852 | +0.72(+3.53%) |
Jul 26, 2002 | 19.78 | 20.48 | 19.64 | 20.42 | 27,210,766 | +0.69(+3.51%) |
Jul 25, 2002 | 19.75 | 20.19 | 19.25 | 19.72 | 46,127,944 | -0.02(-0.09%) |
Jul 24, 2002 | 17.98 | 19.87 | 17.75 | 19.74 | 67,872,152 | +1.75(+9.74%) |
Jul 23, 2002 | 17.86 | 18.18 | 17.45 | 17.99 | 56,858,084 | +0.38(+2.15%) |
Jul 22, 2002 | 18.85 | 19.03 | 17.31 | 17.61 | 62,014,596 | -1.24(-6.57%) |
Jul 19, 2002 | 19.58 | 20.07 | 18.44 | 18.85 | 47,502,016 | -1.37(-6.76%) |
Jul 18, 2002 | 20.81 | 21.17 | 20.07 | 20.22 | 26,290,078 | -0.50(-2.42%) |
Jul 17, 2002 | 20.89 | 21.17 | 20.54 | 20.72 | 28,973,258 | +0.24(+1.16%) |
Jul 16, 2002 | 20.37 | 20.91 | 20.09 | 20.48 | 33,927,652 | -0.32(-1.54%) |
Jul 15, 2002 | 21.00 | 21.12 | 19.71 | 20.80 | 40,638,524 | -0.45(-2.14%) |
Jul 12, 2002 | 21.68 | 21.79 | 21.03 | 21.25 | 27,763,490 | -0.33(-1.54%) |
Jul 11, 2002 | 22.24 | 22.40 | 21.56 | 21.59 | 35,825,576 | -0.66(-2.96%) |
Jul 10, 2002 | 23.42 | 23.43 | 21.94 | 22.24 | 30,188,182 | -0.91(-3.94%) |
Jul 09, 2002 | 23.48 | 23.58 | 23.10 | 23.16 | 18,253,084 | -0.33(-1.39%) |
Jul 08, 2002 | 23.48 | 23.65 | 23.37 | 23.48 | 17,070,642 | -0.09(-0.39%) |
Jul 05, 2002 | 23.24 | 23.58 | 23.15 | 23.58 | 10,070,691 | +0.35(+1.53%) |
Jul 04, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | +0.00(+0.00%) |
Jul 03, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | -0.15(-0.62%) |
Jul 02, 2002 | 23.74 | 23.77 | 23.16 | 23.37 | 20,403,134 | -0.29(-1.21%) |
Jul 01, 2002 | 23.72 | 23.91 | 23.55 | 23.65 | 18,044,266 | -0.16(-0.66%) |
Jun 28, 2002 | 23.33 | 23.87 | 23.31 | 23.81 | 23,684,754 | +0.39(+1.66%) |
Jun 27, 2002 | 23.12 | 23.42 | 22.87 | 23.42 | 19,149,884 | +0.47(+2.03%) |
Jun 26, 2002 | 23.04 | 23.16 | 22.63 | 22.95 | 24,389,578 | -0.09(-0.38%) |
Jun 25, 2002 | 23.42 | 23.61 | 22.89 | 23.04 | 23,247,180 | -0.23(-1.00%) |
Jun 24, 2002 | 22.84 | 23.34 | 22.84 | 23.27 | 22,772,658 | +0.44(+1.91%) |
Jun 21, 2002 | 22.69 | 23.26 | 22.69 | 22.84 | 42,771,732 | -0.29(-1.23%) |
Jun 20, 2002 | 22.93 | 23.32 | 22.93 | 23.12 | 20,950,014 | +0.22(+0.94%) |
Jun 19, 2002 | 23.24 | 23.31 | 22.69 | 22.91 | 14,556,922 | -0.33(-1.40%) |
Jun 18, 2002 | 23.27 | 23.37 | 23.09 | 23.23 | 14,661,933 | -0.06(-0.25%) |
Jun 17, 2002 | 22.95 | 23.39 | 22.90 | 23.29 | 18,219,226 | +0.51(+2.25%) |
Jun 14, 2002 | 22.87 | 22.90 | 22.40 | 22.78 | 18,319,768 | -0.12(-0.53%) |
Jun 13, 2002 | 22.90 | 23.22 | 22.82 | 22.90 | 16,519,982 | -0.20(-0.86%) |
Jun 12, 2002 | 22.81 | 23.24 | 22.77 | 23.10 | 19,026,312 | +0.39(+1.72%) |
Jun 11, 2002 | 23.12 | 23.12 | 22.65 | 22.71 | 17,399,594 | -0.06(-0.26%) |
Jun 10, 2002 | 22.94 | 23.01 | 22.67 | 22.77 | 13,159,819 | -0.17(-0.74%) |
Jun 07, 2002 | 22.78 | 23.16 | 22.76 | 22.94 | 18,670,720 | +0.16(+0.69%) |
Jun 06, 2002 | 23.26 | 23.37 | 22.64 | 22.78 | 18,340,564 | -0.24(-1.04%) |
Jun 05, 2002 | 22.68 | 23.10 | 22.52 | 23.02 | 21,852,312 | +0.19(+0.84%) |
Jun 04, 2002 | 22.73 | 23.06 | 22.54 | 22.83 | 17,368,658 | +0.09(+0.38%) |
Jun 03, 2002 | 23.27 | 23.37 | 22.69 | 22.74 | 17,640,208 | -0.49(-2.13%) |
May 31, 2002 | 23.04 | 23.53 | 23.03 | 23.23 | 20,882,126 | +0.34(+1.47%) |
May 30, 2002 | 23.19 | 23.45 | 22.76 | 22.90 | 23,782,030 | -0.55(-2.36%) |
May 29, 2002 | 23.10 | 23.52 | 22.99 | 23.45 | 17,169,294 | +0.27(+1.15%) |
May 28, 2002 | 23.27 | 23.33 | 23.01 | 23.18 | 14,898,421 | -0.23(-0.97%) |
May 27, 2002 | 23.86 | 23.91 | 23.28 | 23.41 | 13,452,680 | +0.00(+0.00%) |
May 24, 2002 | 23.86 | 23.91 | 23.28 | 23.41 | 13,452,680 | -0.39(-1.64%) |
May 23, 2002 | 23.71 | 23.87 | 23.45 | 23.80 | 18,973,032 | +0.27(+1.16%) |
May 22, 2002 | 23.29 | 23.62 | 23.18 | 23.52 | 14,314,075 | +0.38(+1.66%) |
May 21, 2002 | 23.15 | 23.40 | 23.12 | 23.14 | 16,422,705 | +0.10(+0.45%) |
May 20, 2002 | 23.24 | 23.27 | 22.98 | 23.04 | 13,846,942 | -0.35(-1.52%) |
May 17, 2002 | 23.44 | 23.49 | 23.12 | 23.39 | 17,150,044 | -0.04(-0.17%) |
May 16, 2002 | 23.24 | 23.50 | 23.24 | 23.43 | 13,597,735 | +0.33(+1.41%) |
May 15, 2002 | 23.27 | 23.42 | 22.99 | 23.11 | 16,985,740 | -0.51(-2.14%) |
May 14, 2002 | 23.55 | 23.73 | 23.31 | 23.61 | 16,871,448 | +0.33(+1.42%) |
May 13, 2002 | 22.59 | 23.33 | 22.51 | 23.28 | 15,314,682 | +0.61(+2.69%) |
May 10, 2002 | 23.16 | 23.16 | 22.55 | 22.67 | 15,532,093 | -0.23(-1.02%) |
May 09, 2002 | 23.13 | 23.19 | 22.84 | 22.90 | 14,355,151 | -0.38(-1.62%) |
May 08, 2002 | 22.60 | 23.36 | 22.60 | 23.28 | 21,629,746 | +0.53(+2.33%) |
May 07, 2002 | 22.98 | 23.01 | 22.71 | 22.75 | 15,238,545 | -0.09(-0.38%) |
May 06, 2002 | 23.34 | 23.37 | 22.76 | 22.84 | 16,485,093 | -0.78(-3.30%) |
May 03, 2002 | 23.83 | 23.93 | 23.40 | 23.62 | 18,994,688 | -0.12(-0.51%) |
May 02, 2002 | 23.62 | 23.77 | 23.45 | 23.74 | 15,912,262 | +0.06(+0.27%) |
May 01, 2002 | 23.22 | 23.68 | 23.09 | 23.68 | 16,973,194 | +0.30(+1.29%) |
Apr 30, 2002 | 23.27 | 23.68 | 23.21 | 23.37 | 21,852,312 | +0.27(+1.18%) |
Apr 29, 2002 | 23.27 | 23.48 | 23.04 | 23.10 | 17,246,118 | -0.17(-0.75%) |
Apr 26, 2002 | 23.62 | 23.69 | 23.16 | 23.27 | 17,266,742 | -0.31(-1.33%) |
Apr 25, 2002 | 23.33 | 23.71 | 23.28 | 23.59 | 20,049,948 | +0.14(+0.60%) |
Apr 24, 2002 | 23.88 | 23.95 | 23.39 | 23.45 | 22,517,952 | -0.61(-2.54%) |
Apr 23, 2002 | 23.56 | 24.18 | 23.52 | 24.06 | 32,948,358 | -0.29(-1.19%) |
Apr 22, 2002 | 24.70 | 24.73 | 24.23 | 24.35 | 14,868,001 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.47 | 24.74 | 14,767,459 | +0.03(+0.14%) |
Apr 18, 2002 | 24.74 | 24.87 | 24.47 | 24.71 | 16,539,231 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.39 | 24.57 | 16,140,844 | -0.03(-0.14%) |
Apr 16, 2002 | 24.43 | 24.73 | 24.38 | 24.60 | 18,112,496 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.61 | 24.20 | 24.20 | 19,476,430 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.00 | 24.03 | 22,392,146 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.10 | 24.64 | 24.67 | 14,895,499 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.12 | 24.73 | 25.12 | 17,886,664 | +0.27(+1.08%) |
Apr 09, 2002 | 24.84 | 24.97 | 24.71 | 24.86 | 15,907,278 | -0.30(-1.20%) |
Apr 08, 2002 | 25.22 | 25.42 | 25.04 | 25.16 | 16,006,101 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.58 | 24.58 | 24.80 | 19,519,568 | -0.30(-1.21%) |
Apr 04, 2002 | 25.66 | 25.66 | 24.99 | 25.11 | 23,659,488 | -0.31(-1.24%) |
Apr 03, 2002 | 25.82 | 25.83 | 25.25 | 25.42 | 22,025,210 | -0.40(-1.55%) |
Apr 02, 2002 | 25.54 | 25.93 | 25.53 | 25.82 | 15,445,128 | +0.32(+1.26%) |