Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.77 | 21.06 | 20.75 | 21.01 | 22,318,962 | +0.25(+1.20%) |
May 29, 2003 | 21.04 | 21.12 | 20.68 | 20.77 | 18,914,388 | -0.28(-1.32%) |
May 28, 2003 | 21.08 | 21.18 | 20.90 | 21.04 | 20,411,154 | -0.15(-0.71%) |
May 27, 2003 | 20.67 | 21.23 | 20.64 | 21.19 | 26,697,878 | +0.42(+2.03%) |
May 23, 2003 | 20.70 | 20.96 | 20.62 | 20.77 | 16,412,621 | +0.02(+0.08%) |
May 22, 2003 | 20.58 | 20.77 | 20.55 | 20.75 | 21,551,958 | +0.09(+0.45%) |
May 21, 2003 | 20.39 | 20.69 | 20.25 | 20.66 | 24,701,730 | +0.27(+1.33%) |
May 20, 2003 | 20.32 | 20.49 | 20.28 | 20.39 | 17,889,292 | +0.16(+0.80%) |
May 19, 2003 | 20.30 | 20.38 | 20.22 | 20.23 | 15,844,297 | -0.24(-1.16%) |
May 16, 2003 | 20.38 | 20.53 | 20.34 | 20.47 | 19,465,564 | +0.09(+0.45%) |
May 15, 2003 | 20.39 | 20.46 | 20.25 | 20.37 | 15,502,541 | +0.05(+0.23%) |
May 14, 2003 | 20.54 | 20.57 | 20.28 | 20.33 | 18,207,664 | -0.18(-0.90%) |
May 13, 2003 | 20.55 | 20.59 | 20.39 | 20.51 | 19,115,666 | -0.01(-0.06%) |
May 12, 2003 | 20.42 | 20.55 | 20.33 | 20.52 | 21,232,026 | +0.05(+0.23%) |
May 09, 2003 | 20.40 | 20.53 | 20.30 | 20.48 | 14,904,424 | +0.08(+0.37%) |
May 08, 2003 | 20.32 | 20.62 | 20.28 | 20.40 | 15,683,725 | -0.04(-0.20%) |
May 07, 2003 | 20.33 | 20.55 | 20.27 | 20.44 | 16,872,338 | +0.12(+0.60%) |
May 06, 2003 | 20.48 | 20.59 | 20.24 | 20.32 | 25,569,718 | -0.14(-0.71%) |
May 05, 2003 | 20.87 | 20.90 | 20.44 | 20.47 | 21,818,712 | -0.34(-1.64%) |
May 02, 2003 | 20.48 | 20.84 | 20.48 | 20.81 | 22,077,498 | +0.32(+1.58%) |
May 01, 2003 | 20.39 | 20.65 | 20.20 | 20.48 | 23,343,884 | +0.16(+0.80%) |
Apr 30, 2003 | 20.04 | 20.38 | 20.03 | 20.32 | 35,322,680 | +0.21(+1.06%) |
Apr 29, 2003 | 20.35 | 20.44 | 20.03 | 20.11 | 19,734,570 | -0.33(-1.64%) |
Apr 28, 2003 | 20.14 | 20.55 | 20.10 | 20.44 | 19,888,906 | +0.36(+1.78%) |
Apr 25, 2003 | 20.21 | 20.21 | 19.92 | 20.08 | 19,865,868 | -0.20(-0.97%) |
Apr 24, 2003 | 20.23 | 20.40 | 20.15 | 20.28 | 15,580,142 | -0.12(-0.59%) |
Apr 23, 2003 | 20.30 | 20.40 | 20.10 | 20.40 | 21,966,638 | -0.05(-0.23%) |
Apr 22, 2003 | 20.03 | 20.54 | 19.92 | 20.45 | 20,015,008 | +0.32(+1.58%) |
Apr 21, 2003 | 20.26 | 20.30 | 20.03 | 20.13 | 14,204,456 | -0.09(-0.46%) |
Apr 17, 2003 | 19.90 | 20.24 | 19.90 | 20.22 | 15,645,445 | +0.20(+0.98%) |
Apr 16, 2003 | 20.30 | 20.30 | 19.91 | 20.03 | 16,667,423 | -0.21(-1.03%) |
Apr 15, 2003 | 20.14 | 20.26 | 19.98 | 20.23 | 15,343,874 | +0.10(+0.52%) |
Apr 14, 2003 | 19.78 | 20.15 | 19.78 | 20.13 | 14,120,619 | +0.31(+1.57%) |
Apr 11, 2003 | 19.98 | 20.15 | 19.74 | 19.82 | 16,040,378 | -0.20(-1.01%) |
Apr 10, 2003 | 19.91 | 20.09 | 19.81 | 20.02 | 15,113,843 | +0.12(+0.61%) |
Apr 09, 2003 | 20.15 | 20.33 | 19.86 | 19.90 | 20,656,602 | -0.06(-0.32%) |
Apr 08, 2003 | 20.21 | 20.25 | 19.89 | 19.96 | 21,722,576 | -0.27(-1.34%) |
Apr 07, 2003 | 20.77 | 20.78 | 20.21 | 20.23 | 20,695,402 | -0.27(-1.32%) |
Apr 04, 2003 | 20.36 | 20.54 | 20.32 | 20.51 | 17,992,356 | +0.27(+1.34%) |
Apr 03, 2003 | 20.62 | 20.69 | 20.17 | 20.23 | 22,395,522 | -0.38(-1.82%) |
Apr 02, 2003 | 20.75 | 20.78 | 20.56 | 20.61 | 16,346,106 | +0.03(+0.14%) |
Apr 01, 2003 | 20.35 | 20.70 | 20.28 | 20.58 | 20,112,182 | +0.40(+2.00%) |
Mar 31, 2003 | 20.47 | 20.58 | 20.13 | 20.18 | 24,959,128 | -0.62(-3.00%) |
Mar 28, 2003 | 20.56 | 20.90 | 20.56 | 20.80 | 14,199,086 | +0.06(+0.31%) |
Mar 27, 2003 | 20.61 | 20.87 | 20.51 | 20.74 | 18,337,924 | +0.03(+0.17%) |
Mar 26, 2003 | 20.64 | 20.85 | 20.63 | 20.70 | 22,694,148 | +0.11(+0.53%) |
Mar 25, 2003 | 20.58 | 20.87 | 20.52 | 20.59 | 19,436,118 | +0.21(+1.02%) |
Mar 24, 2003 | 20.75 | 20.79 | 20.38 | 20.38 | 20,985,712 | -0.40(-1.92%) |
Mar 21, 2003 | 20.78 | 20.79 | 20.54 | 20.78 | 25,960,320 | +0.24(+1.15%) |
Mar 20, 2003 | 20.42 | 20.72 | 20.36 | 20.55 | 21,082,714 | +0.00(+0.00%) |
Mar 19, 2003 | 20.38 | 20.63 | 20.33 | 20.55 | 20,915,040 | +0.20(+0.96%) |
Mar 18, 2003 | 20.19 | 20.35 | 19.99 | 20.35 | 22,139,508 | +0.12(+0.57%) |
Mar 17, 2003 | 19.89 | 20.35 | 19.81 | 20.23 | 29,656,244 | +0.38(+1.92%) |
Mar 14, 2003 | 19.95 | 20.09 | 19.65 | 19.85 | 26,171,646 | -0.06(-0.29%) |
Mar 13, 2003 | 19.85 | 20.00 | 19.58 | 19.91 | 23,329,506 | +0.25(+1.26%) |
Mar 12, 2003 | 19.96 | 19.96 | 19.18 | 19.66 | 32,652,198 | -0.29(-1.48%) |
Mar 11, 2003 | 20.06 | 20.17 | 19.95 | 19.96 | 22,828,738 | +0.13(+0.64%) |
Mar 10, 2003 | 20.08 | 20.14 | 19.83 | 19.83 | 20,161,028 | -0.25(-1.26%) |
Mar 07, 2003 | 19.69 | 20.14 | 19.67 | 20.08 | 22,863,382 | +0.13(+0.67%) |
Mar 06, 2003 | 20.06 | 20.13 | 19.87 | 19.95 | 21,029,884 | -0.21(-1.03%) |
Mar 05, 2003 | 19.76 | 20.16 | 19.76 | 20.16 | 21,118,570 | +0.40(+2.02%) |
Mar 04, 2003 | 20.03 | 20.06 | 19.73 | 19.76 | 18,106,506 | -0.13(-0.67%) |
Mar 03, 2003 | 19.85 | 20.05 | 19.74 | 19.89 | 20,948,818 | +0.25(+1.29%) |
Feb 28, 2003 | 19.72 | 19.88 | 19.58 | 19.64 | 22,408,342 | +0.02(+0.12%) |
Feb 27, 2003 | 19.59 | 19.80 | 19.52 | 19.62 | 22,007,518 | +0.08(+0.41%) |
Feb 26, 2003 | 19.58 | 19.71 | 19.41 | 19.54 | 21,354,664 | -0.17(-0.88%) |
Feb 25, 2003 | 19.43 | 19.74 | 19.36 | 19.71 | 24,019,082 | +0.08(+0.41%) |
Feb 24, 2003 | 19.59 | 19.86 | 19.52 | 19.63 | 21,118,224 | -0.10(-0.53%) |
Feb 21, 2003 | 19.60 | 19.79 | 19.36 | 19.73 | 23,741,416 | +0.32(+1.64%) |
Feb 20, 2003 | 19.63 | 19.71 | 19.31 | 19.41 | 16,140,151 | -0.09(-0.44%) |
Feb 19, 2003 | 19.49 | 19.59 | 19.32 | 19.50 | 16,221,390 | +0.02(+0.09%) |
Feb 18, 2003 | 19.46 | 19.68 | 19.26 | 19.48 | 20,991,602 | +0.18(+0.93%) |
Feb 14, 2003 | 19.08 | 19.33 | 18.82 | 19.31 | 21,246,578 | +0.18(+0.94%) |
Feb 13, 2003 | 18.88 | 19.24 | 18.66 | 19.13 | 19,677,234 | +0.25(+1.31%) |
Feb 12, 2003 | 19.26 | 19.31 | 18.87 | 18.88 | 16,641,960 | -0.39(-2.01%) |
Feb 11, 2003 | 19.54 | 19.55 | 19.06 | 19.26 | 17,293,774 | -0.14(-0.71%) |
Feb 10, 2003 | 19.37 | 19.48 | 19.14 | 19.40 | 18,005,868 | +0.15(+0.78%) |
Feb 07, 2003 | 19.54 | 19.57 | 19.09 | 19.25 | 16,110,012 | -0.15(-0.77%) |
Feb 06, 2003 | 19.46 | 19.50 | 19.15 | 19.40 | 20,711,338 | -0.30(-1.52%) |
Feb 05, 2003 | 20.19 | 20.26 | 19.60 | 19.70 | 21,057,078 | -0.29(-1.44%) |
Feb 04, 2003 | 19.92 | 20.08 | 19.54 | 19.99 | 22,173,978 | +0.00(+0.00%) |
Feb 03, 2003 | 19.72 | 20.02 | 19.65 | 19.99 | 21,100,728 | +0.28(+1.41%) |
Jan 31, 2003 | 19.18 | 19.84 | 19.05 | 19.72 | 28,384,834 | +0.53(+2.77%) |
Jan 30, 2003 | 19.88 | 19.88 | 19.16 | 19.18 | 28,260,292 | -0.36(-1.83%) |
Jan 29, 2003 | 19.31 | 19.77 | 19.03 | 19.54 | 29,547,464 | +0.69(+3.64%) |
Jan 28, 2003 | 18.62 | 19.02 | 18.50 | 18.86 | 26,447,752 | +0.48(+2.64%) |
Jan 27, 2003 | 18.76 | 18.96 | 18.23 | 18.37 | 25,381,432 | -0.50(-2.66%) |
Jan 24, 2003 | 19.17 | 19.24 | 18.70 | 18.87 | 22,108,330 | -0.42(-2.16%) |
Jan 23, 2003 | 19.25 | 19.41 | 19.17 | 19.29 | 18,807,514 | -0.05(-0.24%) |
Jan 22, 2003 | 19.49 | 19.69 | 19.28 | 19.33 | 27,699,416 | -0.25(-1.27%) |
Jan 21, 2003 | 19.87 | 19.95 | 19.57 | 19.58 | 21,080,116 | -0.46(-2.30%) |
Jan 17, 2003 | 20.26 | 20.26 | 20.03 | 20.04 | 18,753,990 | -0.21(-1.05%) |
Jan 16, 2003 | 20.31 | 20.46 | 20.14 | 20.26 | 18,758,148 | +0.09(+0.46%) |
Jan 15, 2003 | 20.44 | 20.44 | 20.06 | 20.17 | 20,443,892 | -0.28(-1.38%) |
Jan 14, 2003 | 20.19 | 20.47 | 20.12 | 20.45 | 16,619,615 | +0.18(+0.91%) |
Jan 13, 2003 | 20.32 | 20.41 | 20.14 | 20.26 | 17,635,876 | -0.08(-0.40%) |
Jan 10, 2003 | 20.41 | 20.61 | 20.26 | 20.34 | 19,196,732 | -0.29(-1.40%) |
Jan 09, 2003 | 20.26 | 20.70 | 20.26 | 20.63 | 19,850,104 | +0.43(+2.11%) |
Jan 08, 2003 | 20.29 | 20.32 | 20.10 | 20.21 | 21,959,710 | -0.09(-0.43%) |
Jan 07, 2003 | 20.81 | 20.82 | 20.29 | 20.29 | 25,290,146 | -0.71(-3.38%) |
Jan 06, 2003 | 20.47 | 21.13 | 20.44 | 21.00 | 20,656,254 | +0.51(+2.48%) |
Jan 03, 2003 | 20.35 | 20.57 | 20.32 | 20.49 | 15,973,863 | +0.02(+0.08%) |
Jan 02, 2003 | 20.21 | 20.52 | 20.19 | 20.48 | 22,169,648 | +0.31(+1.52%) |
Dec 31, 2002 | 20.06 | 20.21 | 19.75 | 20.17 | 20,097,632 | +0.11(+0.55%) |
Dec 30, 2002 | 20.14 | 20.26 | 20.04 | 20.06 | 23,138,796 | +0.06(+0.32%) |
Dec 27, 2002 | 20.41 | 20.51 | 19.98 | 20.00 | 17,791,078 | -0.39(-1.93%) |
Dec 26, 2002 | 20.56 | 20.76 | 20.33 | 20.39 | 12,907,929 | -0.06(-0.28%) |
Dec 24, 2002 | 20.64 | 20.73 | 20.44 | 20.45 | 7,269,728 | -0.19(-0.92%) |
Dec 23, 2002 | 20.81 | 20.91 | 20.58 | 20.64 | 17,510,294 | +0.03(+0.14%) |
Dec 20, 2002 | 20.58 | 20.67 | 20.28 | 20.61 | 35,871,604 | +0.32(+1.56%) |
Dec 19, 2002 | 20.29 | 20.54 | 20.15 | 20.29 | 20,030,942 | -0.23(-1.10%) |
Dec 18, 2002 | 20.43 | 20.58 | 20.21 | 20.52 | 21,707,160 | +0.01(+0.06%) |
Dec 17, 2002 | 20.73 | 20.81 | 20.32 | 20.51 | 19,572,612 | -0.20(-0.95%) |
Dec 16, 2002 | 20.44 | 20.82 | 20.38 | 20.70 | 23,406,068 | +0.47(+2.34%) |
Dec 13, 2002 | 19.99 | 20.52 | 19.93 | 20.23 | 27,050,546 | +0.09(+0.46%) |
Dec 12, 2002 | 20.21 | 20.25 | 20.01 | 20.14 | 16,583,413 | -0.08(-0.40%) |
Dec 11, 2002 | 20.29 | 20.43 | 20.00 | 20.22 | 17,313,348 | -0.01(-0.06%) |
Dec 10, 2002 | 19.80 | 20.25 | 19.77 | 20.23 | 16,457,138 | +0.31(+1.54%) |
Dec 09, 2002 | 20.29 | 20.41 | 19.85 | 19.92 | 20,848,352 | -0.37(-1.82%) |
Dec 06, 2002 | 19.86 | 20.29 | 19.82 | 20.29 | 21,878,992 | +0.22(+1.09%) |
Dec 05, 2002 | 20.07 | 20.15 | 19.87 | 20.07 | 19,658,008 | +0.00(+0.00%) |
Dec 04, 2002 | 20.15 | 20.30 | 19.73 | 20.07 | 23,382,858 | -0.08(-0.37%) |
Dec 03, 2002 | 19.80 | 20.25 | 19.80 | 20.15 | 22,501,878 | +0.18(+0.93%) |
Dec 02, 2002 | 20.29 | 20.44 | 19.69 | 19.96 | 20,446,144 | -0.13(-0.63%) |
Nov 29, 2002 | 20.19 | 20.19 | 19.99 | 20.09 | 9,013,673 | -0.09(-0.46%) |
Nov 27, 2002 | 19.95 | 20.22 | 19.77 | 20.18 | 18,151,196 | +0.58(+2.94%) |
Nov 26, 2002 | 19.69 | 19.84 | 19.52 | 19.61 | 20,392,966 | -0.37(-1.85%) |
Nov 25, 2002 | 19.69 | 20.06 | 19.58 | 19.98 | 16,449,170 | +0.22(+1.11%) |
Nov 22, 2002 | 20.10 | 20.11 | 19.66 | 19.76 | 24,384,222 | -0.37(-1.84%) |
Nov 21, 2002 | 20.43 | 20.44 | 19.98 | 20.13 | 21,798,618 | -0.22(-1.08%) |
Nov 20, 2002 | 20.15 | 20.44 | 20.12 | 20.34 | 17,747,428 | +0.02(+0.11%) |
Nov 19, 2002 | 20.21 | 20.48 | 20.13 | 20.32 | 17,169,058 | +0.13(+0.66%) |
Nov 18, 2002 | 20.21 | 20.37 | 19.93 | 20.19 | 15,498,557 | +0.07(+0.34%) |
Nov 15, 2002 | 19.77 | 20.20 | 19.76 | 20.12 | 19,376,010 | +0.20(+1.01%) |
Nov 14, 2002 | 19.60 | 20.12 | 19.53 | 19.92 | 22,617,068 | +0.64(+3.29%) |
Nov 13, 2002 | 19.72 | 19.84 | 19.05 | 19.28 | 21,241,380 | -0.37(-1.88%) |
Nov 12, 2002 | 19.77 | 19.97 | 19.50 | 19.65 | 18,098,884 | +0.10(+0.50%) |
Nov 11, 2002 | 20.00 | 20.11 | 19.40 | 19.55 | 15,171,697 | -0.43(-2.14%) |
Nov 08, 2002 | 20.03 | 20.09 | 19.87 | 19.98 | 16,876,842 | +0.08(+0.38%) |
Nov 07, 2002 | 20.18 | 20.26 | 19.63 | 19.91 | 17,395,972 | -0.36(-1.79%) |
Nov 06, 2002 | 20.41 | 20.48 | 19.74 | 20.27 | 22,529,940 | -0.27(-1.32%) |
Nov 05, 2002 | 19.92 | 20.70 | 19.80 | 20.54 | 23,970,236 | +0.76(+3.85%) |
Nov 04, 2002 | 19.92 | 20.06 | 19.64 | 19.78 | 21,479,900 | -0.23(-1.15%) |
Nov 01, 2002 | 19.51 | 20.11 | 19.47 | 20.01 | 20,823,582 | +0.58(+2.97%) |
Oct 31, 2002 | 19.81 | 20.34 | 19.11 | 19.43 | 33,706,396 | -0.24(-1.23%) |
Oct 30, 2002 | 19.31 | 19.74 | 19.22 | 19.67 | 25,963,612 | +0.49(+2.56%) |
Oct 29, 2002 | 19.34 | 19.69 | 18.80 | 19.18 | 26,293,762 | -0.81(-4.07%) |
Oct 28, 2002 | 20.13 | 20.29 | 19.76 | 20.00 | 15,586,378 | -0.27(-1.34%) |
Oct 25, 2002 | 19.74 | 20.29 | 19.71 | 20.27 | 19,272,428 | +0.25(+1.27%) |
Oct 24, 2002 | 20.49 | 20.53 | 19.81 | 20.02 | 16,900,398 | -0.27(-1.31%) |
Oct 23, 2002 | 20.00 | 20.34 | 19.61 | 20.28 | 21,372,678 | -0.03(-0.14%) |
Oct 22, 2002 | 20.79 | 20.79 | 19.89 | 20.31 | 23,133,080 | -0.47(-2.28%) |
Oct 21, 2002 | 20.64 | 20.96 | 20.49 | 20.78 | 18,032,370 | +0.00(+0.00%) |
Oct 18, 2002 | 20.81 | 21.07 | 20.55 | 20.78 | 21,158,410 | -0.17(-0.83%) |
Oct 17, 2002 | 20.99 | 21.07 | 20.64 | 20.96 | 18,532,966 | +0.44(+2.17%) |
Oct 16, 2002 | 20.96 | 21.04 | 20.48 | 20.51 | 23,513,290 | -0.44(-2.12%) |
Oct 15, 2002 | 20.35 | 20.97 | 20.32 | 20.96 | 31,252,782 | +0.79(+3.92%) |
Oct 14, 2002 | 19.92 | 20.20 | 19.76 | 20.17 | 13,915,011 | +0.23(+1.13%) |
Oct 11, 2002 | 19.63 | 20.06 | 19.44 | 19.94 | 20,649,672 | +0.43(+2.22%) |
Oct 10, 2002 | 19.10 | 19.53 | 18.78 | 19.51 | 27,960,454 | +0.55(+2.92%) |
Oct 09, 2002 | 18.53 | 19.34 | 18.51 | 18.95 | 30,771,932 | +0.07(+0.40%) |
Oct 08, 2002 | 19.46 | 19.46 | 18.72 | 18.88 | 29,827,382 | -0.28(-1.48%) |
Oct 07, 2002 | 19.05 | 19.86 | 19.05 | 19.16 | 24,063,946 | +0.08(+0.39%) |
Oct 04, 2002 | 19.28 | 19.51 | 18.87 | 19.09 | 27,607,438 | -0.07(-0.36%) |
Oct 03, 2002 | 18.96 | 19.51 | 18.85 | 19.16 | 31,628,316 | +0.31(+1.62%) |
Oct 02, 2002 | 19.11 | 19.93 | 18.62 | 18.85 | 33,945,608 | -0.73(-3.74%) |
Oct 01, 2002 | 18.58 | 19.58 | 18.49 | 19.58 | 29,110,612 | +1.17(+6.33%) |
Sep 30, 2002 | 18.95 | 18.95 | 18.00 | 18.42 | 33,539,934 | -0.53(-2.80%) |
Sep 27, 2002 | 19.57 | 19.78 | 18.93 | 18.95 | 21,967,678 | -0.77(-3.89%) |
Sep 26, 2002 | 19.25 | 19.80 | 18.76 | 19.72 | 23,758,044 | +0.89(+4.72%) |
Sep 25, 2002 | 18.98 | 19.02 | 18.30 | 18.83 | 20,786,340 | +0.38(+2.07%) |
Sep 24, 2002 | 18.76 | 18.80 | 18.36 | 18.45 | 23,732,408 | -0.44(-2.35%) |
Sep 23, 2002 | 18.83 | 19.20 | 18.76 | 18.89 | 18,062,336 | -0.09(-0.46%) |
Sep 20, 2002 | 18.81 | 19.10 | 18.76 | 18.98 | 36,776,832 | +0.29(+1.58%) |
Sep 19, 2002 | 18.80 | 19.21 | 18.60 | 18.68 | 17,564,166 | -0.48(-2.53%) |
Sep 18, 2002 | 19.05 | 19.55 | 18.91 | 19.17 | 17,344,006 | +0.08(+0.39%) |
Sep 17, 2002 | 19.86 | 19.86 | 19.03 | 19.09 | 21,175,558 | -0.77(-3.87%) |
Sep 16, 2002 | 19.53 | 19.90 | 19.46 | 19.86 | 13,292,470 | +0.18(+0.94%) |
Sep 13, 2002 | 19.39 | 19.77 | 18.94 | 19.67 | 16,208,572 | +0.28(+1.46%) |
Sep 12, 2002 | 19.88 | 19.88 | 19.34 | 19.39 | 16,545,651 | -0.58(-2.92%) |
Sep 11, 2002 | 20.21 | 20.67 | 19.90 | 19.98 | 12,736,791 | -0.11(-0.55%) |
Sep 10, 2002 | 19.85 | 20.12 | 19.73 | 20.08 | 14,165,655 | +0.46(+2.32%) |
Sep 09, 2002 | 19.77 | 19.92 | 19.43 | 19.63 | 17,249,430 | -0.18(-0.90%) |
Sep 06, 2002 | 20.04 | 20.15 | 19.62 | 19.81 | 17,975,728 | +0.31(+1.60%) |
Sep 05, 2002 | 19.09 | 19.69 | 19.02 | 19.50 | 19,694,730 | -0.03(-0.15%) |
Sep 04, 2002 | 19.45 | 19.65 | 18.77 | 19.52 | 23,628,306 | +0.12(+0.60%) |
Sep 03, 2002 | 19.77 | 20.03 | 19.29 | 19.41 | 25,200,940 | -1.06(-5.16%) |
Aug 30, 2002 | 20.06 | 20.90 | 20.06 | 20.47 | 16,227,799 | +0.03(+0.17%) |
Aug 29, 2002 | 20.22 | 20.44 | 20.00 | 20.43 | 16,126,467 | -0.13(-0.65%) |
Aug 28, 2002 | 20.99 | 21.15 | 20.39 | 20.56 | 16,278,032 | -0.74(-3.47%) |
Aug 27, 2002 | 21.62 | 21.82 | 21.04 | 21.30 | 21,594,050 | +0.13(+0.63%) |
Aug 26, 2002 | 20.90 | 21.31 | 20.75 | 21.17 | 12,564,614 | +0.30(+1.44%) |
Aug 23, 2002 | 21.25 | 21.27 | 20.70 | 20.87 | 13,741,967 | -0.51(-2.38%) |
Aug 22, 2002 | 21.04 | 21.50 | 20.98 | 21.38 | 15,837,022 | +0.34(+1.62%) |
Aug 21, 2002 | 20.94 | 21.14 | 20.67 | 21.04 | 19,216,132 | +0.15(+0.72%) |
Aug 20, 2002 | 21.31 | 21.40 | 20.56 | 20.89 | 19,174,734 | -0.57(-2.64%) |
Aug 19, 2002 | 21.10 | 21.52 | 21.04 | 21.45 | 16,206,147 | +0.18(+0.84%) |
Aug 16, 2002 | 21.41 | 21.49 | 21.08 | 21.27 | 19,639,126 | -0.17(-0.78%) |
Aug 15, 2002 | 21.25 | 21.57 | 21.12 | 21.44 | 19,937,752 | +0.43(+2.06%) |
Aug 14, 2002 | 20.44 | 21.07 | 20.15 | 21.01 | 20,246,078 | +0.89(+4.45%) |
Aug 13, 2002 | 20.26 | 20.73 | 20.09 | 20.11 | 16,537,683 | -0.51(-2.49%) |
Aug 12, 2002 | 20.36 | 20.75 | 20.26 | 20.63 | 16,349,917 | -0.21(-1.02%) |
Aug 09, 2002 | 20.65 | 20.96 | 20.18 | 20.84 | 22,484,902 | +0.06(+0.28%) |
Aug 08, 2002 | 19.81 | 20.79 | 19.69 | 20.78 | 27,007,416 | +0.98(+4.96%) |
Aug 07, 2002 | 19.48 | 19.86 | 19.05 | 19.80 | 24,009,382 | +0.52(+2.69%) |
Aug 06, 2002 | 19.14 | 19.77 | 19.09 | 19.28 | 22,955,878 | +0.52(+2.77%) |
Aug 05, 2002 | 19.43 | 19.77 | 18.66 | 18.76 | 22,045,278 | -0.64(-3.30%) |
Aug 02, 2002 | 19.54 | 19.77 | 18.94 | 19.40 | 27,798,668 | -0.02(-0.12%) |
Aug 01, 2002 | 20.35 | 20.66 | 19.35 | 19.43 | 37,508,328 | -1.80(-8.46%) |
Jul 31, 2002 | 20.51 | 21.29 | 20.35 | 21.22 | 31,488,702 | +0.63(+3.06%) |
Jul 30, 2002 | 21.00 | 21.00 | 20.32 | 20.59 | 29,983,796 | -0.38(-1.82%) |
Jul 29, 2002 | 20.73 | 21.04 | 20.40 | 20.97 | 27,921,480 | +0.72(+3.53%) |
Jul 26, 2002 | 19.63 | 20.32 | 19.48 | 20.26 | 27,424,522 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,490,300 | -0.02(-0.09%) |
Jul 24, 2002 | 17.84 | 19.72 | 17.61 | 19.59 | 68,405,320 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,304,736 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.88 | 17.18 | 17.48 | 62,501,752 | -1.23(-6.57%) |
Jul 19, 2002 | 19.43 | 19.91 | 18.30 | 18.70 | 47,875,168 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.01 | 19.92 | 20.06 | 26,496,600 | -0.50(-2.42%) |
Jul 17, 2002 | 20.73 | 21.01 | 20.38 | 20.56 | 29,200,858 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.75 | 19.93 | 20.32 | 34,194,172 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.96 | 19.55 | 20.64 | 40,957,764 | -0.45(-2.14%) |
Jul 12, 2002 | 21.51 | 21.62 | 20.87 | 21.09 | 27,981,586 | -0.33(-1.54%) |
Jul 11, 2002 | 22.07 | 22.23 | 21.40 | 21.42 | 36,107,004 | -0.65(-2.96%) |
Jul 10, 2002 | 23.24 | 23.25 | 21.76 | 22.07 | 30,425,326 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.40 | 22.92 | 22.98 | 18,396,470 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.30 | 17,204,740 | -0.09(-0.39%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,149,801 | +0.35(+1.53%) |
Jul 04, 2002 | 23.18 | 23.31 | 22.87 | 23.04 | 18,129,198 | +0.00(+0.00%) |
Jul 03, 2002 | 23.18 | 23.31 | 22.87 | 23.04 | 18,129,198 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.98 | 23.18 | 20,563,410 | -0.28(-1.21%) |
Jul 01, 2002 | 23.54 | 23.73 | 23.37 | 23.47 | 18,186,012 | -0.16(-0.66%) |
Jun 28, 2002 | 23.15 | 23.68 | 23.13 | 23.62 | 23,870,808 | +0.39(+1.66%) |
Jun 27, 2002 | 22.94 | 23.24 | 22.69 | 23.24 | 19,300,316 | +0.46(+2.03%) |
Jun 26, 2002 | 22.86 | 22.98 | 22.46 | 22.77 | 24,581,170 | -0.09(-0.38%) |
Jun 25, 2002 | 23.24 | 23.43 | 22.71 | 22.86 | 23,429,800 | -0.23(-1.00%) |
Jun 24, 2002 | 22.66 | 23.16 | 22.66 | 23.09 | 22,951,548 | +0.43(+1.91%) |
Jun 21, 2002 | 22.52 | 23.08 | 22.52 | 22.66 | 43,107,728 | -0.28(-1.23%) |
Jun 20, 2002 | 22.75 | 23.14 | 22.75 | 22.94 | 21,114,586 | +0.21(+0.94%) |
Jun 19, 2002 | 23.06 | 23.13 | 22.51 | 22.73 | 14,671,274 | -0.32(-1.40%) |
Jun 18, 2002 | 23.09 | 23.19 | 22.91 | 23.05 | 14,777,110 | -0.06(-0.25%) |
Jun 17, 2002 | 22.77 | 23.21 | 22.72 | 23.11 | 18,362,348 | +0.51(+2.25%) |
Jun 14, 2002 | 22.69 | 22.72 | 22.23 | 22.60 | 18,463,678 | -0.12(-0.53%) |
Jun 13, 2002 | 22.72 | 23.03 | 22.64 | 22.72 | 16,649,755 | -0.20(-0.86%) |
Jun 12, 2002 | 22.63 | 23.06 | 22.60 | 22.92 | 19,175,772 | +0.39(+1.72%) |
Jun 11, 2002 | 22.94 | 22.94 | 22.47 | 22.53 | 17,536,278 | -0.06(-0.26%) |
Jun 10, 2002 | 22.76 | 22.83 | 22.49 | 22.59 | 13,263,196 | -0.17(-0.74%) |
Jun 07, 2002 | 22.60 | 22.98 | 22.58 | 22.76 | 18,817,388 | +0.16(+0.69%) |
Jun 06, 2002 | 23.08 | 23.19 | 22.46 | 22.60 | 18,484,638 | -0.24(-1.04%) |
Jun 05, 2002 | 22.50 | 22.92 | 22.35 | 22.84 | 22,023,974 | +0.19(+0.84%) |
Jun 04, 2002 | 22.56 | 22.88 | 22.37 | 22.65 | 17,505,098 | +0.09(+0.38%) |