Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.36 | 24.11 | 23.36 | 23.72 | 2,658,544 | +0.06(+0.26%) |
Mar 28, 2003 | 22.96 | 23.73 | 22.75 | 23.66 | 2,708,456 | +0.56(+2.43%) |
Mar 27, 2003 | 22.62 | 23.25 | 22.60 | 23.09 | 2,093,280 | +0.13(+0.58%) |
Mar 26, 2003 | 23.14 | 23.23 | 22.91 | 22.96 | 2,142,470 | -0.11(-0.49%) |
Mar 25, 2003 | 23.01 | 23.22 | 22.84 | 23.07 | 1,079,533 | +0.17(+0.73%) |
Mar 24, 2003 | 23.24 | 23.24 | 22.75 | 22.91 | 1,260,658 | -0.51(-2.17%) |
Mar 21, 2003 | 23.26 | 23.41 | 23.01 | 23.41 | 1,724,656 | +0.44(+1.94%) |
Mar 20, 2003 | 22.56 | 23.02 | 22.56 | 22.97 | 3,136,493 | +0.21(+0.93%) |
Mar 19, 2003 | 22.32 | 22.76 | 22.29 | 22.76 | 2,122,626 | +0.43(+1.94%) |
Mar 18, 2003 | 22.43 | 22.58 | 22.19 | 22.32 | 1,846,248 | -0.40(-1.76%) |
Mar 17, 2003 | 21.95 | 22.74 | 21.93 | 22.72 | 1,342,682 | +0.67(+3.04%) |
Mar 14, 2003 | 22.03 | 22.12 | 21.76 | 22.05 | 1,330,655 | +0.02(+0.09%) |
Mar 13, 2003 | 22.03 | 22.08 | 21.83 | 22.03 | 1,891,108 | +0.25(+1.15%) |
Mar 12, 2003 | 21.29 | 21.81 | 21.18 | 21.78 | 13,121,339 | +0.53(+2.48%) |
Mar 11, 2003 | 21.12 | 21.54 | 21.06 | 21.26 | 1,630,004 | +0.20(+0.97%) |
Mar 10, 2003 | 21.47 | 21.47 | 21.02 | 21.05 | 1,496,025 | -0.45(-2.11%) |
Mar 07, 2003 | 21.21 | 21.51 | 21.08 | 21.51 | 1,277,135 | +0.20(+0.92%) |
Mar 06, 2003 | 21.31 | 21.45 | 21.21 | 21.31 | 1,160,354 | -0.03(-0.16%) |
Mar 05, 2003 | 21.24 | 21.41 | 21.11 | 21.34 | 1,391,270 | +0.05(+0.23%) |
Mar 04, 2003 | 21.45 | 21.54 | 21.29 | 21.29 | 1,591,278 | -0.12(-0.54%) |
Mar 03, 2003 | 21.65 | 21.77 | 21.37 | 21.41 | 1,854,426 | -0.21(-0.96%) |
Feb 28, 2003 | 21.83 | 21.97 | 21.56 | 21.62 | 1,627,839 | -0.21(-0.97%) |
Feb 27, 2003 | 21.83 | 22.08 | 21.75 | 21.83 | 1,493,138 | +0.09(+0.40%) |
Feb 26, 2003 | 21.93 | 21.94 | 21.70 | 21.74 | 997,029 | -0.25(-1.15%) |
Feb 25, 2003 | 21.90 | 22.00 | 21.48 | 22.00 | 1,358,798 | +0.10(+0.44%) |
Feb 24, 2003 | 22.05 | 22.05 | 21.83 | 21.90 | 1,083,262 | -0.07(-0.30%) |
Feb 21, 2003 | 21.63 | 22.13 | 21.62 | 21.97 | 1,157,949 | +0.33(+1.54%) |
Feb 20, 2003 | 21.55 | 21.69 | 21.45 | 21.63 | 853,308 | +0.09(+0.42%) |
Feb 19, 2003 | 21.73 | 21.73 | 21.42 | 21.54 | 567,549 | -0.20(-0.94%) |
Feb 18, 2003 | 21.58 | 21.82 | 21.57 | 21.75 | 655,345 | +0.20(+0.93%) |
Feb 14, 2003 | 21.48 | 21.61 | 21.20 | 21.55 | 965,518 | +0.07(+0.33%) |
Feb 13, 2003 | 21.50 | 21.61 | 21.21 | 21.48 | 992,459 | -0.02(-0.10%) |
Feb 12, 2003 | 21.64 | 21.79 | 21.42 | 21.50 | 905,264 | -0.19(-0.86%) |
Feb 11, 2003 | 21.97 | 22.08 | 21.61 | 21.68 | 1,732,834 | -0.09(-0.40%) |
Feb 10, 2003 | 21.57 | 21.84 | 21.45 | 21.77 | 1,686,050 | +0.20(+0.92%) |
Feb 07, 2003 | 21.52 | 21.76 | 21.43 | 21.57 | 1,516,711 | +0.10(+0.48%) |
Feb 06, 2003 | 21.26 | 21.51 | 21.14 | 21.47 | 1,484,599 | +0.20(+0.96%) |
Feb 05, 2003 | 21.28 | 21.56 | 21.14 | 21.26 | 1,670,655 | -0.01(-0.06%) |
Feb 04, 2003 | 21.02 | 21.45 | 20.92 | 21.28 | 2,750,069 | +0.49(+2.36%) |
Feb 03, 2003 | 20.99 | 21.09 | 20.64 | 20.79 | 1,152,537 | +0.00(+0.00%) |
Jan 31, 2003 | 20.35 | 21.08 | 20.34 | 20.79 | 1,715,515 | +0.35(+1.71%) |
Jan 30, 2003 | 20.79 | 20.95 | 20.35 | 20.44 | 1,522,364 | -0.42(-2.03%) |
Jan 29, 2003 | 21.01 | 21.08 | 20.75 | 20.86 | 971,291 | -0.25(-1.18%) |
Jan 28, 2003 | 20.81 | 21.24 | 20.79 | 21.11 | 891,433 | +0.40(+1.95%) |
Jan 27, 2003 | 21.18 | 21.25 | 20.70 | 20.71 | 973,937 | -0.48(-2.26%) |
Jan 24, 2003 | 21.36 | 21.56 | 21.18 | 21.19 | 1,370,945 | -0.17(-0.78%) |
Jan 23, 2003 | 21.47 | 21.54 | 21.26 | 21.35 | 1,024,210 | -0.00(-0.02%) |
Jan 22, 2003 | 21.61 | 21.94 | 21.31 | 21.36 | 1,218,564 | -0.33(-1.53%) |
Jan 21, 2003 | 21.70 | 22.06 | 21.68 | 21.69 | 1,279,300 | +0.17(+0.79%) |
Jan 17, 2003 | 21.75 | 21.89 | 21.44 | 21.52 | 1,071,115 | -0.20(-0.94%) |
Jan 16, 2003 | 21.62 | 21.91 | 21.62 | 21.72 | 1,456,216 | +0.10(+0.46%) |
Jan 15, 2003 | 21.83 | 21.85 | 21.49 | 21.62 | 2,146,920 | -0.21(-0.95%) |
Jan 14, 2003 | 21.89 | 21.97 | 21.74 | 21.83 | 938,939 | -0.18(-0.83%) |
Jan 13, 2003 | 22.41 | 22.41 | 21.85 | 22.01 | 1,725,257 | -0.45(-2.00%) |
Jan 10, 2003 | 22.54 | 22.74 | 22.38 | 22.46 | 900,693 | -0.08(-0.35%) |
Jan 09, 2003 | 22.32 | 22.55 | 22.28 | 22.54 | 716,802 | +0.33(+1.48%) |
Jan 08, 2003 | 22.32 | 22.55 | 22.16 | 22.21 | 588,716 | -0.16(-0.71%) |
Jan 07, 2003 | 22.72 | 22.72 | 22.35 | 22.37 | 928,836 | -0.30(-1.30%) |
Jan 06, 2003 | 22.10 | 22.72 | 22.09 | 22.67 | 1,532,346 | +0.22(+0.98%) |
Jan 03, 2003 | 22.74 | 22.77 | 22.32 | 22.45 | 1,276,774 | -0.21(-0.92%) |
Jan 02, 2003 | 22.50 | 22.78 | 22.18 | 22.65 | 1,393,315 | +0.26(+1.15%) |
Dec 31, 2002 | 22.18 | 22.52 | 22.01 | 22.40 | 847,655 | +0.17(+0.77%) |
Dec 30, 2002 | 22.23 | 22.42 | 22.14 | 22.23 | 1,015,430 | -0.06(-0.28%) |
Dec 27, 2002 | 22.49 | 22.65 | 22.28 | 22.29 | 736,887 | -0.24(-1.05%) |
Dec 26, 2002 | 22.15 | 22.61 | 22.11 | 22.52 | 1,174,185 | +0.37(+1.69%) |
Dec 24, 2002 | 22.22 | 22.25 | 22.05 | 22.15 | 438,861 | -0.22(-0.97%) |
Dec 23, 2002 | 22.12 | 22.52 | 22.02 | 22.37 | 1,154,220 | +0.23(+1.05%) |
Dec 20, 2002 | 21.99 | 22.16 | 21.95 | 22.13 | 1,219,647 | +0.20(+0.93%) |
Dec 19, 2002 | 22.35 | 22.40 | 21.89 | 21.93 | 1,732,113 | -0.52(-2.30%) |
Dec 18, 2002 | 22.57 | 22.71 | 22.41 | 22.45 | 1,418,812 | -0.12(-0.55%) |
Dec 17, 2002 | 22.38 | 22.84 | 22.28 | 22.57 | 1,458,621 | +0.20(+0.87%) |
Dec 16, 2002 | 22.57 | 22.60 | 22.24 | 22.37 | 1,634,815 | -0.20(-0.88%) |
Dec 13, 2002 | 22.51 | 22.86 | 22.30 | 22.57 | 1,105,271 | +0.07(+0.30%) |
Dec 12, 2002 | 22.64 | 22.65 | 22.04 | 22.51 | 1,926,708 | -0.13(-0.59%) |
Dec 11, 2002 | 22.66 | 22.95 | 22.49 | 22.64 | 2,882,004 | -0.12(-0.53%) |
Dec 10, 2002 | 21.73 | 22.87 | 21.31 | 22.76 | 4,418,800 | +1.04(+4.78%) |
Dec 09, 2002 | 21.80 | 21.93 | 21.63 | 21.72 | 1,333,181 | -0.05(-0.23%) |
Dec 06, 2002 | 21.44 | 21.78 | 21.33 | 21.77 | 1,345,087 | +0.33(+1.53%) |
Dec 05, 2002 | 21.78 | 21.95 | 21.41 | 21.44 | 1,324,882 | -0.34(-1.55%) |
Dec 04, 2002 | 21.46 | 21.91 | 21.43 | 21.78 | 1,131,129 | +0.37(+1.73%) |
Dec 03, 2002 | 21.17 | 21.52 | 21.01 | 21.41 | 1,477,864 | +0.24(+1.12%) |
Dec 02, 2002 | 21.35 | 21.37 | 20.92 | 21.17 | 1,362,646 | -0.17(-0.82%) |
Nov 29, 2002 | 21.70 | 21.70 | 21.26 | 21.35 | 435,253 | -0.27(-1.25%) |
Nov 27, 2002 | 21.57 | 21.67 | 21.48 | 21.62 | 1,296,859 | +0.05(+0.21%) |
Nov 26, 2002 | 21.35 | 21.74 | 21.33 | 21.57 | 1,127,881 | -0.05(-0.25%) |
Nov 25, 2002 | 21.68 | 21.74 | 21.50 | 21.63 | 977,545 | -0.15(-0.71%) |
Nov 22, 2002 | 21.65 | 21.97 | 21.54 | 21.78 | 1,466,920 | +0.03(+0.13%) |
Nov 21, 2002 | 21.62 | 21.75 | 21.44 | 21.75 | 1,358,317 | +0.13(+0.62%) |
Nov 20, 2002 | 21.54 | 21.81 | 21.43 | 21.62 | 1,756,407 | +0.09(+0.42%) |
Nov 19, 2002 | 21.47 | 21.62 | 21.44 | 21.53 | 1,484,359 | +0.22(+1.03%) |
Nov 18, 2002 | 21.85 | 21.85 | 21.31 | 21.31 | 2,379,520 | -0.54(-2.47%) |
Nov 15, 2002 | 21.34 | 21.91 | 21.17 | 21.85 | 1,386,941 | +0.51(+2.40%) |
Nov 14, 2002 | 21.06 | 21.39 | 20.89 | 21.34 | 1,277,737 | +0.23(+1.10%) |
Nov 13, 2002 | 21.06 | 21.20 | 20.80 | 21.10 | 1,034,433 | +0.04(+0.20%) |
Nov 12, 2002 | 20.68 | 21.20 | 20.68 | 21.06 | 1,917,928 | +0.38(+1.85%) |
Nov 11, 2002 | 20.53 | 20.83 | 20.41 | 20.68 | 1,283,509 | +0.15(+0.75%) |
Nov 08, 2002 | 20.79 | 21.06 | 20.44 | 20.52 | 1,492,898 | -0.17(-0.82%) |
Nov 07, 2002 | 20.29 | 20.75 | 20.29 | 20.70 | 1,145,561 | +0.30(+1.47%) |
Nov 06, 2002 | 20.43 | 20.43 | 20.14 | 20.40 | 826,247 | -0.02(-0.08%) |
Nov 05, 2002 | 19.96 | 20.50 | 19.96 | 20.41 | 1,729,587 | +0.36(+1.78%) |
Nov 04, 2002 | 20.61 | 20.64 | 20.00 | 20.06 | 1,609,198 | -0.45(-2.21%) |
Nov 01, 2002 | 20.17 | 20.54 | 19.86 | 20.51 | 1,194,510 | +0.35(+1.73%) |
Oct 31, 2002 | 20.48 | 20.52 | 20.05 | 20.16 | 1,175,869 | -0.32(-1.56%) |
Oct 30, 2002 | 20.50 | 20.58 | 20.27 | 20.48 | 1,756,888 | +0.08(+0.41%) |
Oct 29, 2002 | 20.04 | 20.48 | 19.89 | 20.40 | 1,380,927 | +0.59(+3.00%) |
Oct 28, 2002 | 20.08 | 20.10 | 19.58 | 19.80 | 1,113,930 | -0.16(-0.79%) |
Oct 25, 2002 | 20.02 | 20.04 | 19.66 | 19.96 | 1,311,532 | -0.01(-0.06%) |
Oct 24, 2002 | 20.74 | 20.79 | 19.88 | 19.97 | 1,555,798 | -0.77(-3.73%) |
Oct 23, 2002 | 20.43 | 20.75 | 20.27 | 20.75 | 1,161,076 | +0.31(+1.53%) |
Oct 22, 2002 | 20.79 | 20.79 | 20.28 | 20.43 | 2,000,192 | -0.51(-2.44%) |
Oct 21, 2002 | 20.47 | 20.94 | 20.44 | 20.94 | 2,071,391 | +0.25(+1.19%) |
Oct 18, 2002 | 19.31 | 20.71 | 19.00 | 20.70 | 3,881,078 | +1.50(+7.79%) |
Oct 17, 2002 | 19.12 | 19.46 | 19.02 | 19.20 | 1,491,214 | +0.35(+1.87%) |
Oct 16, 2002 | 19.27 | 19.63 | 18.80 | 18.85 | 1,738,848 | -0.52(-2.70%) |
Oct 15, 2002 | 19.75 | 19.75 | 19.17 | 19.37 | 2,541,522 | -0.24(-1.21%) |
Oct 14, 2002 | 19.37 | 19.62 | 19.37 | 19.61 | 775,614 | +0.11(+0.58%) |
Oct 11, 2002 | 19.17 | 19.57 | 18.92 | 19.50 | 1,699,640 | +0.48(+2.51%) |
Oct 10, 2002 | 19.18 | 19.37 | 18.88 | 19.02 | 1,465,116 | -0.16(-0.82%) |
Oct 09, 2002 | 19.67 | 19.69 | 18.97 | 19.18 | 2,449,156 | -0.49(-2.49%) |
Oct 08, 2002 | 19.75 | 19.91 | 19.59 | 19.67 | 1,525,370 | +0.05(+0.28%) |
Oct 07, 2002 | 19.48 | 19.85 | 19.39 | 19.61 | 2,548,979 | +0.33(+1.70%) |
Oct 04, 2002 | 19.51 | 19.59 | 18.99 | 19.29 | 1,289,403 | -0.20(-1.00%) |
Oct 03, 2002 | 19.27 | 19.66 | 19.26 | 19.48 | 1,571,914 | +0.21(+1.08%) |
Oct 02, 2002 | 19.59 | 19.78 | 19.27 | 19.27 | 1,116,095 | -0.42(-2.13%) |
Oct 01, 2002 | 19.33 | 19.70 | 19.21 | 19.69 | 1,556,760 | +0.53(+2.75%) |
Sep 30, 2002 | 19.44 | 19.44 | 19.03 | 19.17 | 2,219,081 | -0.47(-2.37%) |
Sep 27, 2002 | 20.11 | 20.14 | 19.58 | 19.63 | 1,587,790 | -0.48(-2.38%) |
Sep 26, 2002 | 19.58 | 20.11 | 19.54 | 20.11 | 2,314,936 | +0.65(+3.33%) |
Sep 25, 2002 | 19.50 | 19.54 | 19.21 | 19.46 | 1,847,090 | +0.06(+0.30%) |
Sep 24, 2002 | 19.79 | 19.95 | 19.39 | 19.40 | 1,616,775 | -0.50(-2.53%) |
Sep 23, 2002 | 19.98 | 20.14 | 19.75 | 19.91 | 1,120,064 | -0.08(-0.40%) |
Sep 20, 2002 | 19.96 | 20.29 | 19.93 | 19.98 | 1,731,631 | -0.10(-0.50%) |
Sep 19, 2002 | 20.37 | 20.52 | 20.07 | 20.08 | 1,222,653 | -0.47(-2.29%) |
Sep 18, 2002 | 20.67 | 20.83 | 20.51 | 20.55 | 1,476,902 | -0.13(-0.64%) |
Sep 17, 2002 | 20.96 | 20.99 | 20.63 | 20.69 | 1,400,050 | -0.17(-0.80%) |
Sep 16, 2002 | 20.83 | 20.92 | 20.69 | 20.85 | 1,069,792 | +0.06(+0.30%) |
Sep 13, 2002 | 20.66 | 20.83 | 20.63 | 20.79 | 1,007,011 | +0.05(+0.26%) |
Sep 12, 2002 | 20.83 | 20.87 | 20.64 | 20.74 | 805,200 | -0.18(-0.85%) |
Sep 11, 2002 | 21.08 | 21.09 | 20.88 | 20.92 | 1,303,955 | -0.12(-0.55%) |
Sep 10, 2002 | 21.20 | 21.20 | 20.93 | 21.03 | 2,244,338 | -0.05(-0.24%) |
Sep 09, 2002 | 20.79 | 21.18 | 20.77 | 21.08 | 915,126 | +0.30(+1.42%) |
Sep 06, 2002 | 20.89 | 20.94 | 20.57 | 20.79 | 1,551,709 | -0.05(-0.22%) |
Sep 05, 2002 | 20.45 | 20.94 | 20.44 | 20.83 | 1,696,393 | +0.31(+1.52%) |
Sep 04, 2002 | 20.04 | 20.70 | 20.03 | 20.52 | 1,797,779 | +0.52(+2.62%) |
Sep 03, 2002 | 20.27 | 20.33 | 19.98 | 20.00 | 2,114,327 | -0.27(-1.31%) |
Aug 30, 2002 | 20.18 | 20.58 | 20.14 | 20.26 | 1,064,139 | +0.11(+0.54%) |
Aug 29, 2002 | 19.87 | 20.32 | 19.84 | 20.15 | 1,558,204 | +0.05(+0.27%) |
Aug 28, 2002 | 19.85 | 20.16 | 19.81 | 20.10 | 1,347,613 | +0.28(+1.43%) |
Aug 27, 2002 | 19.74 | 19.98 | 19.54 | 19.82 | 1,564,939 | +0.18(+0.93%) |
Aug 26, 2002 | 19.75 | 19.79 | 19.45 | 19.64 | 833,102 | -0.11(-0.57%) |
Aug 23, 2002 | 20.06 | 20.08 | 19.71 | 19.75 | 650,294 | -0.32(-1.62%) |
Aug 22, 2002 | 20.16 | 20.17 | 19.83 | 20.07 | 923,304 | -0.01(-0.04%) |
Aug 21, 2002 | 20.08 | 20.17 | 19.89 | 20.08 | 911,518 | +0.06(+0.31%) |
Aug 20, 2002 | 20.03 | 20.21 | 19.86 | 20.02 | 1,620,623 | -0.04(-0.19%) |
Aug 16, 2002 | 19.91 | 20.20 | 19.52 | 20.06 | 1,591,398 | -0.08(-0.41%) |
Aug 15, 2002 | 20.11 | 20.42 | 19.93 | 20.14 | 1,275,933 | +0.05(+0.23%) |
Aug 14, 2002 | 19.50 | 20.11 | 19.37 | 20.09 | 981,394 | +0.66(+3.38%) |
Aug 13, 2002 | 19.69 | 19.76 | 19.40 | 19.44 | 1,458,140 | -0.25(-1.27%) |
Aug 12, 2002 | 19.75 | 19.85 | 19.58 | 19.69 | 72,161 | +0.67(+3.54%) |
Aug 07, 2002 | 18.77 | 19.03 | 18.58 | 19.01 | 1,098,055 | +0.39(+2.08%) |
Aug 06, 2002 | 18.40 | 18.79 | 18.40 | 18.62 | 2,304,593 | +0.33(+1.79%) |
Aug 05, 2002 | 18.83 | 18.83 | 18.19 | 18.30 | 1,550,988 | -0.40(-2.13%) |
Aug 02, 2002 | 18.70 | 18.98 | 18.57 | 18.70 | 3,276,125 | +0.04(+0.22%) |
Aug 01, 2002 | 19.25 | 19.53 | 18.65 | 18.65 | 3,722,323 | -0.58(-3.00%) |
Jul 31, 2002 | 19.25 | 19.46 | 18.96 | 19.23 | 2,484,274 | -0.35(-1.76%) |
Jul 30, 2002 | 19.88 | 19.91 | 19.34 | 19.58 | 1,900,369 | -0.31(-1.55%) |
Jul 29, 2002 | 19.64 | 20.18 | 19.50 | 19.88 | 1,702,526 | +0.47(+2.42%) |
Jul 26, 2002 | 19.54 | 19.56 | 19.29 | 19.41 | 1,115,494 | -0.11(-0.55%) |
Jul 25, 2002 | 19.35 | 19.90 | 19.14 | 19.52 | 1,911,193 | +0.19(+0.97%) |
Jul 24, 2002 | 18.47 | 19.52 | 18.40 | 19.34 | 1,857,794 | +0.71(+3.84%) |
Jul 23, 2002 | 18.78 | 19.21 | 18.55 | 18.62 | 2,138,020 | -0.06(-0.31%) |
Jul 22, 2002 | 18.34 | 19.14 | 18.34 | 18.68 | 2,467,317 | +0.50(+2.77%) |
Jul 19, 2002 | 18.62 | 18.80 | 18.08 | 18.18 | 1,873,068 | -0.76(-4.02%) |
Jul 17, 2002 | 19.54 | 19.58 | 18.90 | 18.94 | 1,634,695 | -0.98(-4.91%) |
Jul 12, 2002 | 20.47 | 20.47 | 19.56 | 19.91 | 2,422,576 | -0.52(-2.54%) |
Jul 11, 2002 | 20.50 | 20.58 | 20.29 | 20.43 | 2,268,392 | -0.16(-0.79%) |
Jul 10, 2002 | 20.93 | 20.94 | 20.55 | 20.60 | 1,254,765 | -0.26(-1.26%) |
Jul 09, 2002 | 21.31 | 21.48 | 20.79 | 20.86 | 900,212 | -0.37(-1.74%) |
Jul 08, 2002 | 21.37 | 21.55 | 21.10 | 21.23 | 1,000,276 | -0.25(-1.14%) |
Jul 05, 2002 | 20.81 | 21.47 | 20.51 | 21.47 | 657,750 | +0.58(+2.77%) |
Jul 04, 2002 | 21.08 | 21.32 | 20.51 | 20.89 | 1,557,121 | +0.00(+0.00%) |
Jul 03, 2002 | 21.08 | 21.32 | 20.51 | 20.89 | 1,557,121 | -0.10(-0.46%) |
Jul 02, 2002 | 21.58 | 21.58 | 20.93 | 20.99 | 1,591,398 | -0.67(-3.07%) |
Jul 01, 2002 | 21.62 | 21.98 | 21.55 | 21.66 | 2,115,289 | -0.06(-0.29%) |
Jun 28, 2002 | 21.64 | 21.78 | 21.29 | 21.72 | 1,920,814 | +0.15(+0.67%) |
Jun 27, 2002 | 21.45 | 21.62 | 20.92 | 21.57 | 2,252,276 | +0.26(+1.23%) |
Jun 26, 2002 | 19.56 | 21.37 | 19.56 | 21.31 | 5,968,706 | +1.32(+6.59%) |
Jun 25, 2002 | 20.94 | 20.95 | 19.91 | 19.99 | 3,748,181 | -1.47(-6.84%) |
Jun 21, 2002 | 21.62 | 21.72 | 21.34 | 21.46 | 2,335,742 | -0.28(-1.30%) |
Jun 20, 2002 | 22.09 | 22.10 | 21.70 | 21.74 | 2,293,528 | -0.32(-1.47%) |
Jun 19, 2002 | 22.12 | 22.24 | 21.91 | 22.07 | 1,580,093 | -0.05(-0.23%) |
Jun 18, 2002 | 22.68 | 22.69 | 22.02 | 22.12 | 1,848,533 | -0.56(-2.47%) |
Jun 17, 2002 | 22.45 | 22.68 | 22.43 | 22.68 | 1,617,496 | +0.15(+0.68%) |
Jun 14, 2002 | 22.51 | 22.52 | 22.10 | 22.52 | 3,361,275 | -0.40(-1.76%) |
Jun 12, 2002 | 22.76 | 23.20 | 22.76 | 22.93 | 3,376,670 | +0.27(+1.19%) |
Jun 11, 2002 | 22.98 | 23.03 | 22.64 | 22.66 | 1,571,914 | -0.32(-1.41%) |
Jun 10, 2002 | 22.70 | 23.11 | 22.48 | 22.98 | 2,168,809 | +0.37(+1.64%) |
Jun 07, 2002 | 22.60 | 22.71 | 22.35 | 22.61 | 1,454,652 | +0.01(+0.05%) |
Jun 06, 2002 | 22.93 | 23.06 | 22.57 | 22.60 | 2,295,091 | -0.12(-0.51%) |
Jun 05, 2002 | 21.81 | 22.99 | 21.77 | 22.72 | 3,511,972 | +0.70(+3.19%) |
May 31, 2002 | 21.99 | 22.17 | 21.97 | 22.01 | 1,680,878 | +0.08(+0.38%) |
May 28, 2002 | 22.44 | 22.45 | 21.90 | 21.93 | 1,687,613 | -0.51(-2.28%) |
May 27, 2002 | 22.47 | 22.67 | 22.28 | 22.44 | 1,839,272 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.67 | 22.28 | 22.44 | 1,799,824 | -0.02(-0.11%) |
May 23, 2002 | 22.47 | 22.53 | 22.35 | 22.47 | 1,832,778 | -0.08(-0.37%) |
May 22, 2002 | 22.60 | 22.65 | 22.48 | 22.55 | 1,462,349 | -0.13(-0.57%) |
May 21, 2002 | 22.93 | 22.95 | 22.64 | 22.68 | 954,935 | -0.27(-1.18%) |
May 20, 2002 | 23.16 | 23.16 | 22.93 | 22.95 | 228,510 | -0.28(-1.22%) |
May 17, 2002 | 23.16 | 23.23 | 22.97 | 23.23 | 1,133,895 | +0.10(+0.43%) |
May 16, 2002 | 23.26 | 23.26 | 23.02 | 23.13 | 1,581,536 | -0.15(-0.63%) |
May 15, 2002 | 23.32 | 23.41 | 23.18 | 23.28 | 1,056,682 | -0.17(-0.74%) |
May 14, 2002 | 23.55 | 23.56 | 23.29 | 23.45 | 1,025,533 | -0.10(-0.44%) |
May 13, 2002 | 23.65 | 23.65 | 23.43 | 23.56 | 408,914 | +0.01(+0.04%) |
May 10, 2002 | 23.18 | 23.74 | 23.14 | 23.55 | 1,509,856 | +0.35(+1.51%) |
May 09, 2002 | 23.28 | 23.50 | 23.14 | 23.20 | 2,064,416 | -0.02(-0.07%) |
May 08, 2002 | 23.59 | 23.59 | 23.09 | 23.21 | 2,242,053 | -0.28(-1.20%) |
May 07, 2002 | 23.33 | 23.68 | 23.28 | 23.50 | 1,538,480 | +0.07(+0.28%) |
May 06, 2002 | 23.43 | 23.57 | 23.40 | 23.43 | 858,840 | +0.00(+0.00%) |
May 03, 2002 | 23.58 | 23.69 | 23.33 | 23.43 | 995,946 | -0.09(-0.37%) |
May 02, 2002 | 23.11 | 23.57 | 23.11 | 23.52 | 1,209,063 | +0.21(+0.91%) |
May 01, 2002 | 23.22 | 23.34 | 23.19 | 23.31 | 1,299,024 | +0.09(+0.38%) |
Apr 30, 2002 | 23.07 | 23.33 | 22.97 | 23.22 | 1,690,018 | +0.16(+0.69%) |
Apr 29, 2002 | 23.01 | 23.25 | 22.95 | 23.06 | 156,349 | -0.02(-0.09%) |
Apr 26, 2002 | 23.03 | 23.34 | 23.01 | 23.08 | 773,088 | -0.03(-0.14%) |
Apr 25, 2002 | 22.87 | 23.30 | 22.87 | 23.11 | 1,319,470 | +0.14(+0.62%) |
Apr 24, 2002 | 23.41 | 23.51 | 22.93 | 22.97 | 1,162,278 | -0.39(-1.67%) |
Apr 23, 2002 | 23.11 | 23.51 | 23.09 | 23.36 | 1,429,275 | +0.29(+1.24%) |
Apr 22, 2002 | 22.82 | 23.35 | 22.82 | 23.08 | 1,027,096 | +0.31(+1.35%) |
Apr 19, 2002 | 22.57 | 22.82 | 22.47 | 22.77 | 1,795,615 | +0.13(+0.59%) |
Apr 18, 2002 | 23.18 | 23.26 | 22.45 | 22.64 | 3,001,551 | -0.54(-2.35%) |
Apr 17, 2002 | 23.24 | 23.26 | 23.03 | 23.18 | 554,199 | +0.00(+0.02%) |
Apr 16, 2002 | 23.16 | 23.30 | 22.91 | 23.18 | 1,589,594 | +0.03(+0.14%) |
Apr 15, 2002 | 23.49 | 23.52 | 23.14 | 23.14 | 1,385,858 | -0.43(-1.82%) |
Apr 12, 2002 | 23.57 | 23.66 | 23.33 | 23.57 | 1,062,575 | +0.04(+0.16%) |
Apr 11, 2002 | 23.69 | 23.69 | 23.40 | 23.53 | 1,209,424 | -0.15(-0.61%) |
Apr 10, 2002 | 23.26 | 23.73 | 23.25 | 23.68 | 1,128,242 | +0.41(+1.75%) |
Apr 09, 2002 | 23.20 | 23.28 | 23.02 | 23.27 | 1,003,042 | +0.05(+0.23%) |
Apr 08, 2002 | 22.95 | 23.32 | 22.95 | 23.22 | 1,064,861 | +0.07(+0.32%) |
Apr 05, 2002 | 23.22 | 23.33 | 22.87 | 23.14 | 1,106,714 | -0.07(-0.32%) |
Apr 04, 2002 | 22.66 | 23.23 | 22.63 | 23.22 | 384,860 | +0.56(+2.46%) |
Apr 03, 2002 | 22.74 | 22.81 | 22.39 | 22.66 | 1,150,252 | -0.27(-1.20%) |
Apr 02, 2002 | 22.78 | 23.03 | 22.63 | 22.94 | 791,128 | +0.15(+0.68%) |