Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.85 | 22.19 | 21.81 | 21.89 | 2,754,867 | +0.11(+0.49%) |
Jun 27, 2003 | 21.76 | 22.01 | 21.62 | 21.78 | 2,809,636 | +0.02(+0.11%) |
Jun 26, 2003 | 21.42 | 21.82 | 21.33 | 21.76 | 2,057,186 | +0.34(+1.60%) |
Jun 25, 2003 | 21.57 | 22.00 | 21.33 | 21.42 | 2,498,359 | -0.27(-1.23%) |
Jun 24, 2003 | 21.49 | 21.84 | 21.47 | 21.68 | 2,203,106 | +0.20(+0.92%) |
Jun 23, 2003 | 22.10 | 22.26 | 21.43 | 21.49 | 3,750,035 | -0.77(-3.46%) |
Jun 20, 2003 | 22.38 | 22.45 | 21.99 | 22.26 | 4,736,402 | -0.02(-0.07%) |
Jun 19, 2003 | 22.57 | 22.80 | 22.25 | 22.27 | 5,035,727 | -0.17(-0.75%) |
Jun 18, 2003 | 22.86 | 22.89 | 22.40 | 22.44 | 2,873,731 | -0.43(-1.86%) |
Jun 17, 2003 | 23.15 | 23.18 | 22.76 | 22.86 | 3,764,220 | +0.11(+0.50%) |
Jun 16, 2003 | 22.14 | 22.77 | 22.14 | 22.75 | 2,744,623 | +0.62(+2.79%) |
Jun 13, 2003 | 22.57 | 22.59 | 21.82 | 22.13 | 2,303,975 | -0.31(-1.39%) |
Jun 12, 2003 | 22.69 | 22.69 | 22.16 | 22.45 | 2,372,141 | -0.10(-0.44%) |
Jun 11, 2003 | 21.93 | 22.54 | 21.85 | 22.54 | 2,437,943 | +0.56(+2.53%) |
Jun 10, 2003 | 21.78 | 22.11 | 21.73 | 21.99 | 3,416,430 | +0.29(+1.33%) |
Jun 09, 2003 | 22.26 | 22.32 | 21.60 | 21.70 | 3,818,200 | -0.67(-3.00%) |
Jun 06, 2003 | 23.22 | 23.34 | 22.33 | 22.37 | 5,745,623 | -0.51(-2.23%) |
Jun 05, 2003 | 23.05 | 23.05 | 22.64 | 22.88 | 4,149,704 | -0.17(-0.73%) |
Jun 04, 2003 | 22.65 | 23.12 | 22.62 | 23.05 | 2,856,131 | +0.32(+1.41%) |
Jun 03, 2003 | 22.49 | 22.87 | 22.45 | 22.73 | 3,672,281 | +0.24(+1.05%) |
Jun 02, 2003 | 22.26 | 22.80 | 22.17 | 22.49 | 4,040,560 | +0.46(+2.07%) |
May 30, 2003 | 21.55 | 22.15 | 21.55 | 22.03 | 2,842,734 | +0.49(+2.26%) |
May 29, 2003 | 21.81 | 21.98 | 21.43 | 21.55 | 2,290,973 | -0.24(-1.12%) |
May 28, 2003 | 21.27 | 21.95 | 21.27 | 21.79 | 3,893,196 | +0.53(+2.47%) |
May 27, 2003 | 20.63 | 21.39 | 20.27 | 21.27 | 2,842,734 | +0.64(+3.10%) |
May 23, 2003 | 20.66 | 20.76 | 20.45 | 20.63 | 1,866,349 | -0.03(-0.15%) |
May 22, 2003 | 20.56 | 20.72 | 20.43 | 20.66 | 2,634,822 | +0.11(+0.56%) |
May 21, 2003 | 20.11 | 20.54 | 19.99 | 20.54 | 3,356,407 | +0.43(+2.16%) |
May 20, 2003 | 19.93 | 20.15 | 19.80 | 20.11 | 4,199,876 | +0.14(+0.69%) |
May 19, 2003 | 20.71 | 20.71 | 19.82 | 19.97 | 3,424,573 | -0.74(-3.57%) |
May 16, 2003 | 20.79 | 21.05 | 20.53 | 20.71 | 2,059,157 | -0.08(-0.37%) |
May 15, 2003 | 20.44 | 20.82 | 20.26 | 20.79 | 4,139,328 | +0.48(+2.36%) |
May 14, 2003 | 20.53 | 20.58 | 20.14 | 20.31 | 2,448,844 | -0.15(-0.74%) |
May 13, 2003 | 20.52 | 20.62 | 20.16 | 20.46 | 3,443,880 | -0.06(-0.30%) |
May 12, 2003 | 19.98 | 20.52 | 19.76 | 20.52 | 2,280,728 | +0.54(+2.71%) |
May 09, 2003 | 19.83 | 20.04 | 19.57 | 19.98 | 3,232,422 | +0.34(+1.71%) |
May 08, 2003 | 20.14 | 20.44 | 19.64 | 19.64 | 4,670,469 | -0.80(-3.91%) |
May 07, 2003 | 20.74 | 20.74 | 20.25 | 20.44 | 4,028,214 | -0.30(-1.43%) |
May 06, 2003 | 20.35 | 20.79 | 20.34 | 20.74 | 4,294,573 | +0.26(+1.26%) |
May 05, 2003 | 20.51 | 21.03 | 20.35 | 20.48 | 4,632,249 | -0.03(-0.15%) |
May 02, 2003 | 19.87 | 20.60 | 19.75 | 20.51 | 3,871,131 | +0.56(+2.82%) |
May 01, 2003 | 20.14 | 20.15 | 19.61 | 19.95 | 3,926,425 | -0.19(-0.95%) |
Apr 30, 2003 | 19.99 | 20.33 | 19.80 | 20.14 | 4,574,328 | +0.07(+0.34%) |
Apr 29, 2003 | 19.86 | 20.14 | 19.75 | 20.07 | 4,138,671 | +0.21(+1.07%) |
Apr 28, 2003 | 19.36 | 19.93 | 19.30 | 19.86 | 3,952,956 | +0.50(+2.60%) |
Apr 25, 2003 | 19.53 | 19.69 | 19.27 | 19.35 | 4,393,735 | -0.27(-1.40%) |
Apr 24, 2003 | 19.72 | 19.79 | 19.35 | 19.63 | 3,957,027 | -0.09(-0.46%) |
Apr 23, 2003 | 19.57 | 19.81 | 19.42 | 19.72 | 3,808,219 | -0.02(-0.12%) |
Apr 22, 2003 | 18.68 | 19.80 | 18.60 | 19.74 | 6,020,781 | +0.81(+4.26%) |
Apr 21, 2003 | 18.81 | 19.07 | 18.58 | 18.94 | 5,534,296 | +0.13(+0.69%) |
Apr 17, 2003 | 18.40 | 18.81 | 18.14 | 18.81 | 4,234,287 | +0.40(+2.19%) |
Apr 16, 2003 | 18.31 | 19.31 | 18.23 | 18.40 | 5,833,490 | +0.18(+1.00%) |
Apr 15, 2003 | 17.44 | 18.27 | 17.17 | 18.22 | 5,994,645 | +0.63(+3.59%) |
Apr 14, 2003 | 17.20 | 17.60 | 16.99 | 17.59 | 2,646,380 | +0.39(+2.26%) |
Apr 11, 2003 | 17.51 | 17.57 | 17.11 | 17.20 | 2,537,236 | -0.07(-0.40%) |
Apr 10, 2003 | 16.96 | 17.32 | 16.96 | 17.27 | 2,802,019 | +0.30(+1.80%) |
Apr 09, 2003 | 17.25 | 17.50 | 16.89 | 16.96 | 2,818,305 | -0.21(-1.24%) |
Apr 08, 2003 | 17.15 | 17.40 | 16.90 | 17.18 | 3,489,980 | +0.03(+0.18%) |
Apr 07, 2003 | 17.32 | 17.70 | 17.14 | 17.15 | 4,042,005 | +0.33(+1.95%) |
Apr 04, 2003 | 16.86 | 17.09 | 16.73 | 16.82 | 3,093,463 | -0.01(-0.05%) |
Apr 03, 2003 | 16.49 | 16.89 | 16.49 | 16.83 | 5,291,973 | +0.11(+0.68%) |
Apr 02, 2003 | 16.48 | 16.83 | 16.26 | 16.71 | 3,506,923 | +0.72(+4.47%) |
Apr 01, 2003 | 15.61 | 16.10 | 15.50 | 16.00 | 3,891,883 | +0.39(+2.49%) |
Mar 31, 2003 | 15.80 | 16.09 | 15.54 | 15.61 | 4,304,686 | -0.68(-4.16%) |
Mar 28, 2003 | 16.28 | 16.37 | 16.07 | 16.29 | 1,883,817 | +0.01(+0.05%) |
Mar 27, 2003 | 16.46 | 16.48 | 16.07 | 16.28 | 2,998,110 | -0.18(-1.11%) |
Mar 26, 2003 | 16.48 | 16.66 | 16.29 | 16.46 | 2,923,246 | -0.02(-0.09%) |
Mar 25, 2003 | 16.32 | 16.61 | 16.19 | 16.48 | 4,801,941 | +0.17(+1.03%) |
Mar 24, 2003 | 16.56 | 16.57 | 16.30 | 16.31 | 3,926,556 | -0.59(-3.51%) |
Mar 21, 2003 | 16.48 | 17.19 | 15.99 | 16.90 | 8,683,186 | -0.17(-0.98%) |
Mar 20, 2003 | 16.89 | 17.23 | 16.56 | 17.07 | 4,406,475 | +0.18(+1.04%) |
Mar 19, 2003 | 16.86 | 17.02 | 16.64 | 16.89 | 4,727,734 | -0.08(-0.45%) |
Mar 18, 2003 | 16.67 | 17.12 | 16.63 | 16.97 | 6,831,415 | +0.49(+2.96%) |
Mar 17, 2003 | 15.62 | 16.50 | 15.49 | 16.48 | 5,716,334 | +0.65(+4.14%) |
Mar 14, 2003 | 15.90 | 16.14 | 15.66 | 15.83 | 6,728,313 | -0.07(-0.43%) |
Mar 13, 2003 | 15.70 | 16.01 | 15.46 | 15.90 | 5,554,785 | +0.69(+4.50%) |
Mar 12, 2003 | 15.30 | 15.32 | 14.66 | 15.21 | 7,580,976 | -0.13(-0.84%) |
Mar 11, 2003 | 15.68 | 15.80 | 15.15 | 15.34 | 7,015,555 | -0.34(-2.14%) |
Mar 10, 2003 | 16.29 | 16.29 | 15.53 | 15.68 | 3,664,532 | -0.69(-4.23%) |
Mar 07, 2003 | 16.41 | 16.64 | 15.94 | 16.37 | 4,392,947 | -0.04(-0.23%) |
Mar 06, 2003 | 16.94 | 16.94 | 16.29 | 16.41 | 6,073,055 | -0.53(-3.15%) |
Mar 05, 2003 | 16.89 | 17.09 | 16.75 | 16.94 | 3,848,409 | +0.00(+0.00%) |
Mar 04, 2003 | 17.18 | 17.28 | 16.88 | 16.94 | 2,562,979 | -0.35(-2.03%) |
Mar 03, 2003 | 17.53 | 17.82 | 17.28 | 17.29 | 3,735,456 | -0.05(-0.31%) |
Feb 28, 2003 | 17.41 | 17.66 | 17.28 | 17.34 | 5,877,752 | -0.07(-0.39%) |
Feb 27, 2003 | 17.24 | 17.50 | 17.05 | 17.41 | 3,060,234 | +0.21(+1.24%) |
Feb 26, 2003 | 17.33 | 17.33 | 17.05 | 17.20 | 3,852,612 | -0.13(-0.75%) |
Feb 25, 2003 | 16.83 | 17.33 | 16.81 | 17.33 | 5,233,132 | +0.24(+1.43%) |
Feb 24, 2003 | 17.63 | 17.64 | 16.93 | 17.09 | 3,620,008 | -0.55(-3.11%) |
Feb 21, 2003 | 17.51 | 17.81 | 17.27 | 17.63 | 3,072,055 | +0.11(+0.61%) |
Feb 20, 2003 | 17.76 | 17.78 | 17.46 | 17.53 | 3,571,674 | -0.05(-0.26%) |
Feb 19, 2003 | 17.70 | 17.74 | 17.38 | 17.57 | 3,647,983 | -0.13(-0.73%) |
Feb 18, 2003 | 17.66 | 17.87 | 17.52 | 17.70 | 3,336,575 | +0.27(+1.53%) |
Feb 14, 2003 | 17.09 | 17.51 | 16.79 | 17.44 | 3,592,557 | +0.27(+1.60%) |
Feb 13, 2003 | 17.21 | 17.39 | 16.74 | 17.16 | 4,169,405 | -0.13(-0.75%) |
Feb 12, 2003 | 17.62 | 17.76 | 17.25 | 17.29 | 2,991,806 | -0.32(-1.82%) |
Feb 11, 2003 | 17.97 | 18.12 | 17.44 | 17.61 | 4,770,814 | -0.35(-1.95%) |
Feb 10, 2003 | 17.89 | 18.15 | 17.68 | 17.96 | 3,033,441 | +0.11(+0.60%) |
Feb 07, 2003 | 18.20 | 18.29 | 17.77 | 17.85 | 3,989,994 | -0.08(-0.42%) |
Feb 06, 2003 | 18.47 | 18.47 | 17.63 | 17.93 | 7,750,142 | -0.53(-2.89%) |
Feb 05, 2003 | 18.81 | 18.91 | 18.40 | 18.46 | 6,800,682 | -0.30(-1.58%) |
Feb 04, 2003 | 19.22 | 19.22 | 18.46 | 18.76 | 4,833,332 | -0.45(-2.34%) |
Feb 03, 2003 | 19.27 | 19.33 | 18.96 | 19.21 | 4,362,607 | -0.05(-0.28%) |
Jan 31, 2003 | 19.03 | 19.35 | 18.89 | 19.26 | 3,872,181 | +0.23(+1.20%) |
Jan 30, 2003 | 19.42 | 19.51 | 18.96 | 19.03 | 3,351,154 | -0.35(-1.81%) |
Jan 29, 2003 | 19.11 | 19.55 | 19.00 | 19.38 | 4,301,271 | +0.05(+0.24%) |
Jan 28, 2003 | 19.41 | 19.42 | 19.07 | 19.34 | 4,178,993 | +0.11(+0.55%) |
Jan 27, 2003 | 19.30 | 19.68 | 18.99 | 19.23 | 6,171,429 | -0.12(-0.63%) |
Jan 24, 2003 | 19.34 | 19.45 | 18.96 | 19.35 | 13,467,659 | -0.56(-2.79%) |
Jan 23, 2003 | 19.87 | 20.06 | 19.57 | 19.91 | 5,644,885 | +0.30(+1.51%) |
Jan 22, 2003 | 20.04 | 20.04 | 19.30 | 19.61 | 6,512,389 | -0.42(-2.09%) |
Jan 21, 2003 | 20.86 | 20.86 | 19.95 | 20.03 | 3,098,848 | -0.62(-3.02%) |
Jan 17, 2003 | 20.29 | 20.81 | 20.25 | 20.66 | 3,376,240 | +0.05(+0.26%) |
Jan 16, 2003 | 20.56 | 20.98 | 20.37 | 20.60 | 3,806,117 | +0.02(+0.11%) |
Jan 15, 2003 | 20.73 | 20.73 | 20.31 | 20.58 | 3,670,048 | -0.15(-0.73%) |
Jan 14, 2003 | 20.54 | 20.73 | 20.37 | 20.73 | 3,159,002 | +0.19(+0.93%) |
Jan 13, 2003 | 20.67 | 20.70 | 20.10 | 20.54 | 4,951,932 | +0.06(+0.30%) |
Jan 10, 2003 | 20.37 | 21.04 | 20.14 | 20.48 | 5,744,310 | +0.10(+0.49%) |
Jan 09, 2003 | 20.21 | 20.63 | 19.99 | 20.38 | 6,017,498 | +0.97(+4.98%) |
Jan 08, 2003 | 19.11 | 19.86 | 19.11 | 19.42 | 6,716,361 | -0.79(-3.92%) |
Jan 07, 2003 | 20.09 | 20.48 | 19.90 | 20.21 | 5,298,408 | -0.09(-0.45%) |
Jan 06, 2003 | 19.33 | 20.34 | 19.26 | 20.30 | 5,551,896 | +0.97(+5.00%) |
Jan 03, 2003 | 18.96 | 19.55 | 18.96 | 19.33 | 3,312,277 | +0.13(+0.67%) |
Jan 02, 2003 | 18.54 | 19.25 | 18.39 | 19.20 | 4,248,866 | +0.96(+5.26%) |
Dec 31, 2002 | 18.12 | 18.36 | 17.95 | 18.24 | 2,820,800 | +0.00(+0.00%) |
Dec 30, 2002 | 18.16 | 18.39 | 17.96 | 18.24 | 3,104,627 | +0.19(+1.05%) |
Dec 27, 2002 | 18.33 | 18.46 | 18.04 | 18.05 | 2,868,346 | -0.29(-1.58%) |
Dec 26, 2002 | 18.15 | 18.81 | 18.15 | 18.34 | 2,290,053 | +0.14(+0.75%) |
Dec 24, 2002 | 18.28 | 18.50 | 18.17 | 18.20 | 1,362,001 | -0.09(-0.50%) |
Dec 23, 2002 | 18.49 | 18.49 | 17.89 | 18.30 | 4,552,920 | -0.19(-1.03%) |
Dec 20, 2002 | 18.62 | 18.81 | 18.20 | 18.49 | 10,524,186 | +0.38(+2.10%) |
Dec 19, 2002 | 17.05 | 18.55 | 17.05 | 18.11 | 15,195,181 | +1.06(+6.21%) |
Dec 18, 2002 | 20.18 | 20.18 | 16.98 | 17.05 | 26,914,566 | -3.13(-15.51%) |
Dec 17, 2002 | 20.06 | 20.56 | 19.95 | 20.18 | 5,189,002 | +0.11(+0.57%) |
Dec 16, 2002 | 19.64 | 20.21 | 19.61 | 20.06 | 4,842,788 | +0.78(+4.07%) |
Dec 13, 2002 | 19.50 | 19.53 | 19.02 | 19.28 | 4,279,469 | -0.21(-1.09%) |
Dec 12, 2002 | 19.99 | 20.07 | 19.38 | 19.49 | 5,180,596 | -0.52(-2.59%) |
Dec 11, 2002 | 20.25 | 20.25 | 19.79 | 20.01 | 3,829,758 | -0.23(-1.13%) |
Dec 10, 2002 | 20.31 | 20.56 | 19.95 | 20.24 | 5,482,023 | -0.06(-0.30%) |
Dec 09, 2002 | 20.83 | 21.04 | 20.25 | 20.30 | 4,494,867 | -0.62(-2.98%) |
Dec 06, 2002 | 20.86 | 21.40 | 20.82 | 20.92 | 5,939,482 | -0.24(-1.15%) |
Dec 05, 2002 | 22.04 | 22.04 | 21.16 | 21.17 | 4,195,411 | -0.76(-3.47%) |
Dec 04, 2002 | 22.28 | 22.28 | 21.87 | 21.93 | 3,455,963 | -0.34(-1.54%) |
Dec 03, 2002 | 22.65 | 22.84 | 22.17 | 22.27 | 2,782,974 | -0.67(-2.92%) |
Dec 02, 2002 | 23.37 | 23.48 | 22.57 | 22.94 | 3,401,194 | -0.17(-0.72%) |
Nov 29, 2002 | 22.97 | 23.25 | 22.73 | 23.11 | 1,708,740 | +0.06(+0.26%) |
Nov 27, 2002 | 22.54 | 23.13 | 22.46 | 23.05 | 2,562,585 | +0.70(+3.13%) |
Nov 26, 2002 | 22.51 | 22.51 | 21.91 | 22.35 | 3,388,192 | -0.16(-0.71%) |
Nov 25, 2002 | 22.60 | 22.79 | 21.85 | 22.51 | 3,544,749 | -0.08(-0.37%) |
Nov 22, 2002 | 22.70 | 22.97 | 22.50 | 22.59 | 3,859,441 | -0.10(-0.44%) |
Nov 21, 2002 | 21.43 | 22.84 | 21.38 | 22.69 | 5,972,973 | +1.48(+7.00%) |
Nov 20, 2002 | 20.43 | 21.43 | 20.31 | 21.20 | 5,183,091 | +0.72(+3.53%) |
Nov 19, 2002 | 20.43 | 20.67 | 20.18 | 20.48 | 2,659,383 | +0.06(+0.30%) |
Nov 18, 2002 | 20.92 | 20.92 | 20.30 | 20.42 | 2,946,362 | -0.41(-1.97%) |
Nov 15, 2002 | 20.65 | 20.83 | 20.06 | 20.83 | 4,580,764 | +0.19(+0.92%) |
Nov 14, 2002 | 19.98 | 20.68 | 19.89 | 20.64 | 5,060,945 | +1.07(+5.49%) |
Nov 13, 2002 | 19.50 | 19.95 | 18.94 | 19.57 | 5,017,471 | +0.08(+0.39%) |
Nov 12, 2002 | 19.03 | 19.78 | 18.97 | 19.49 | 4,152,331 | +0.63(+3.35%) |
Nov 11, 2002 | 18.97 | 19.19 | 18.77 | 18.86 | 2,928,500 | -0.18(-0.92%) |
Nov 08, 2002 | 19.36 | 20.02 | 18.88 | 19.03 | 4,107,938 | -0.52(-2.65%) |
Nov 07, 2002 | 19.99 | 20.18 | 19.51 | 19.55 | 4,076,679 | -0.70(-3.46%) |
Nov 06, 2002 | 20.33 | 20.56 | 19.76 | 20.25 | 4,708,295 | -0.03(-0.15%) |
Nov 05, 2002 | 20.18 | 20.59 | 20.12 | 20.28 | 2,661,090 | -0.08(-0.41%) |
Nov 04, 2002 | 20.60 | 20.91 | 20.26 | 20.37 | 3,594,528 | +0.19(+0.94%) |
Nov 01, 2002 | 19.80 | 20.41 | 19.44 | 20.18 | 4,296,674 | +0.38(+1.92%) |
Oct 31, 2002 | 20.21 | 20.29 | 19.61 | 19.80 | 5,371,959 | -0.34(-1.70%) |
Oct 30, 2002 | 20.10 | 20.41 | 19.91 | 20.14 | 4,925,007 | +0.22(+1.11%) |
Oct 29, 2002 | 20.78 | 20.82 | 19.76 | 19.92 | 4,573,671 | -0.86(-4.14%) |
Oct 28, 2002 | 21.17 | 21.24 | 20.63 | 20.78 | 3,398,305 | +0.05(+0.26%) |
Oct 25, 2002 | 19.99 | 20.88 | 19.80 | 20.72 | 2,532,114 | +0.56(+2.79%) |
Oct 24, 2002 | 21.13 | 21.32 | 19.98 | 20.16 | 3,755,814 | -0.69(-3.29%) |
Oct 23, 2002 | 20.52 | 21.05 | 19.81 | 20.85 | 4,142,874 | +0.16(+0.77%) |
Oct 22, 2002 | 20.55 | 20.86 | 20.31 | 20.69 | 4,125,537 | -0.20(-0.95%) |
Oct 21, 2002 | 20.56 | 21.00 | 20.05 | 20.88 | 3,602,933 | +0.31(+1.52%) |
Oct 18, 2002 | 20.36 | 20.88 | 20.00 | 20.57 | 5,312,331 | +0.21(+1.05%) |
Oct 17, 2002 | 20.33 | 20.52 | 19.99 | 20.36 | 6,314,065 | +1.28(+6.70%) |
Oct 16, 2002 | 18.65 | 19.19 | 18.40 | 19.08 | 4,802,992 | +0.06(+0.32%) |
Oct 15, 2002 | 19.34 | 19.34 | 18.52 | 19.02 | 6,063,598 | +1.27(+7.16%) |
Oct 14, 2002 | 17.51 | 18.04 | 17.44 | 17.75 | 3,798,631 | -0.34(-1.89%) |
Oct 11, 2002 | 18.20 | 18.65 | 17.80 | 18.09 | 6,773,757 | +0.54(+3.08%) |
Oct 10, 2002 | 16.14 | 17.89 | 16.11 | 17.55 | 6,549,952 | +1.18(+7.21%) |
Oct 09, 2002 | 16.97 | 16.97 | 16.27 | 16.37 | 4,864,591 | -0.99(-5.70%) |
Oct 08, 2002 | 16.18 | 17.44 | 16.15 | 17.36 | 8,780,903 | +1.48(+9.35%) |
Oct 07, 2002 | 17.13 | 17.30 | 15.87 | 15.87 | 6,548,508 | -1.32(-7.66%) |
Oct 04, 2002 | 18.19 | 18.23 | 16.92 | 17.19 | 8,187,638 | -1.04(-5.72%) |
Oct 03, 2002 | 20.38 | 20.38 | 17.44 | 18.23 | 17,870,326 | -2.14(-10.50%) |
Oct 02, 2002 | 21.92 | 21.92 | 20.29 | 20.37 | 7,338,784 | -1.77(-7.98%) |
Oct 01, 2002 | 21.82 | 22.20 | 21.09 | 22.14 | 5,726,185 | +0.26(+1.18%) |
Sep 30, 2002 | 21.55 | 22.19 | 20.88 | 21.88 | 4,405,293 | -0.11(-0.48%) |
Sep 27, 2002 | 22.46 | 22.77 | 21.93 | 21.99 | 3,981,719 | -0.55(-2.43%) |
Sep 26, 2002 | 22.27 | 22.64 | 22.00 | 22.54 | 4,087,580 | +0.38(+1.72%) |
Sep 25, 2002 | 21.36 | 22.46 | 21.09 | 22.16 | 4,637,372 | +1.00(+4.71%) |
Sep 24, 2002 | 21.60 | 22.14 | 21.02 | 21.16 | 4,700,284 | -0.96(-4.34%) |
Sep 23, 2002 | 21.91 | 22.38 | 21.18 | 22.12 | 4,515,619 | +0.02(+0.10%) |
Sep 20, 2002 | 22.57 | 22.78 | 21.97 | 22.10 | 6,908,906 | -0.53(-2.32%) |
Sep 19, 2002 | 22.93 | 23.05 | 22.57 | 22.62 | 3,892,277 | -1.03(-4.35%) |
Sep 18, 2002 | 23.79 | 23.87 | 23.07 | 23.65 | 4,662,458 | -0.68(-2.79%) |
Sep 17, 2002 | 25.22 | 25.30 | 24.24 | 24.33 | 2,690,773 | -0.32(-1.30%) |
Sep 16, 2002 | 24.48 | 24.79 | 24.20 | 24.65 | 1,901,548 | -0.15(-0.61%) |
Sep 13, 2002 | 24.06 | 24.86 | 24.01 | 24.80 | 3,083,350 | +0.40(+1.62%) |
Sep 12, 2002 | 25.09 | 25.19 | 24.25 | 24.40 | 2,119,179 | -1.01(-3.98%) |
Sep 11, 2002 | 26.10 | 26.12 | 25.37 | 25.41 | 1,461,426 | -0.05(-0.18%) |
Sep 10, 2002 | 25.70 | 25.73 | 25.13 | 25.46 | 2,409,836 | -0.20(-0.77%) |
Sep 09, 2002 | 25.09 | 25.76 | 24.83 | 25.66 | 3,242,010 | +0.30(+1.17%) |
Sep 06, 2002 | 25.27 | 25.64 | 25.13 | 25.36 | 774,909 | +0.49(+1.96%) |
Sep 05, 2002 | 24.55 | 25.39 | 24.29 | 24.87 | 2,731,620 | -0.39(-1.54%) |
Sep 04, 2002 | 24.77 | 25.38 | 24.49 | 25.26 | 3,474,088 | +0.71(+2.88%) |
Sep 03, 2002 | 26.12 | 26.23 | 24.52 | 24.55 | 4,949,174 | -2.21(-8.25%) |
Aug 30, 2002 | 26.27 | 27.11 | 26.24 | 26.76 | 2,541,570 | +0.35(+1.33%) |
Aug 29, 2002 | 26.27 | 26.75 | 25.83 | 26.41 | 3,081,117 | -0.12(-0.46%) |
Aug 28, 2002 | 26.65 | 26.73 | 26.14 | 26.53 | 2,616,697 | -0.32(-1.19%) |
Aug 27, 2002 | 27.22 | 27.41 | 26.71 | 26.85 | 2,980,116 | -0.11(-0.42%) |
Aug 26, 2002 | 26.65 | 27.11 | 26.18 | 26.97 | 1,989,152 | +0.44(+1.66%) |
Aug 23, 2002 | 26.65 | 26.85 | 26.31 | 26.53 | 1,894,061 | -0.50(-1.86%) |
Aug 22, 2002 | 26.64 | 27.07 | 26.35 | 27.03 | 2,601,462 | +0.38(+1.43%) |
Aug 21, 2002 | 26.27 | 26.88 | 25.97 | 26.65 | 3,155,062 | +0.38(+1.45%) |
Aug 20, 2002 | 26.38 | 26.50 | 25.70 | 26.27 | 3,238,989 | +0.72(+2.80%) |
Aug 16, 2002 | 25.35 | 25.80 | 25.24 | 25.55 | 2,481,679 | -0.20(-0.77%) |
Aug 15, 2002 | 25.45 | 25.96 | 25.27 | 25.75 | 3,103,445 | +0.21(+0.83%) |
Aug 14, 2002 | 24.49 | 25.64 | 23.98 | 25.54 | 2,528,830 | +0.98(+4.00%) |
Aug 13, 2002 | 24.73 | 25.43 | 24.45 | 24.55 | 3,213,509 | -0.81(-3.21%) |
Aug 12, 2002 | 24.86 | 25.58 | 24.58 | 25.37 | 1,994,274 | +1.86(+7.90%) |
Aug 07, 2002 | 23.91 | 24.17 | 23.22 | 23.51 | 4,097,562 | +0.18(+0.75%) |
Aug 06, 2002 | 23.04 | 23.96 | 22.99 | 23.34 | 3,858,916 | +0.76(+3.37%) |
Aug 05, 2002 | 23.40 | 23.40 | 22.48 | 22.57 | 2,929,813 | -0.83(-3.55%) |
Aug 02, 2002 | 23.53 | 23.68 | 23.09 | 23.40 | 3,106,991 | -0.12(-0.52%) |
Aug 01, 2002 | 24.19 | 24.36 | 23.31 | 23.53 | 4,203,948 | -0.85(-3.50%) |
Jul 31, 2002 | 24.02 | 24.59 | 23.90 | 24.38 | 3,987,892 | -0.01(-0.03%) |
Jul 30, 2002 | 23.95 | 24.74 | 23.56 | 24.39 | 3,703,540 | +0.03(+0.13%) |
Jul 29, 2002 | 22.96 | 24.44 | 22.96 | 24.36 | 4,460,850 | +1.80(+7.96%) |
Jul 26, 2002 | 22.23 | 22.83 | 22.09 | 22.56 | 3,983,427 | +0.23(+1.02%) |
Jul 25, 2002 | 22.54 | 22.78 | 21.55 | 22.33 | 4,636,321 | -0.40(-1.74%) |
Jul 24, 2002 | 20.60 | 22.73 | 20.48 | 22.73 | 6,530,251 | +1.48(+6.99%) |
Jul 23, 2002 | 21.39 | 21.70 | 20.26 | 21.24 | 7,735,564 | -0.52(-2.38%) |
Jul 22, 2002 | 22.19 | 22.61 | 21.32 | 21.76 | 5,154,459 | -0.58(-2.59%) |
Jul 19, 2002 | 22.16 | 22.80 | 21.95 | 22.34 | 5,581,185 | -0.86(-3.71%) |
Jul 17, 2002 | 24.36 | 24.38 | 22.69 | 23.20 | 4,606,769 | -1.20(-4.90%) |
Jul 12, 2002 | 24.33 | 25.06 | 24.20 | 24.39 | 4,122,385 | -0.03(-0.12%) |
Jul 11, 2002 | 23.60 | 24.60 | 23.33 | 24.43 | 5,384,568 | +0.69(+2.89%) |
Jul 10, 2002 | 24.56 | 24.94 | 23.65 | 23.74 | 4,088,237 | -0.63(-2.59%) |
Jul 09, 2002 | 24.96 | 25.27 | 24.36 | 24.37 | 2,425,071 | -0.85(-3.35%) |
Jul 08, 2002 | 25.51 | 25.66 | 25.09 | 25.22 | 3,171,611 | -0.30(-1.19%) |
Jul 05, 2002 | 24.17 | 25.53 | 24.17 | 25.52 | 1,696,525 | +1.49(+6.21%) |
Jul 04, 2002 | 24.74 | 24.82 | 23.61 | 24.03 | 4,517,458 | +0.00(+0.00%) |
Jul 03, 2002 | 24.74 | 24.82 | 23.61 | 24.03 | 4,515,619 | -0.85(-3.43%) |
Jul 02, 2002 | 25.43 | 25.44 | 24.88 | 24.88 | 3,869,817 | -0.33(-1.30%) |