Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.88 | 20.04 | 19.74 | 19.80 | 22,227,798 | +0.02(+0.12%) |
Feb 27, 2003 | 19.75 | 19.96 | 19.68 | 19.78 | 21,830,204 | +0.08(+0.41%) |
Feb 26, 2003 | 19.74 | 19.87 | 19.57 | 19.69 | 21,182,610 | -0.17(-0.88%) |
Feb 25, 2003 | 19.58 | 19.90 | 19.52 | 19.87 | 23,825,562 | +0.08(+0.41%) |
Feb 24, 2003 | 19.75 | 20.02 | 19.68 | 19.79 | 20,948,076 | -0.10(-0.53%) |
Feb 21, 2003 | 19.76 | 19.95 | 19.51 | 19.89 | 23,550,132 | +0.32(+1.64%) |
Feb 20, 2003 | 19.79 | 19.87 | 19.47 | 19.57 | 16,010,111 | -0.09(-0.44%) |
Feb 19, 2003 | 19.65 | 19.75 | 19.48 | 19.66 | 16,090,695 | +0.02(+0.09%) |
Feb 18, 2003 | 19.61 | 19.84 | 19.42 | 19.64 | 20,822,474 | +0.18(+0.93%) |
Feb 14, 2003 | 19.24 | 19.49 | 18.97 | 19.46 | 21,075,394 | +0.18(+0.94%) |
Feb 13, 2003 | 19.03 | 19.40 | 18.81 | 19.28 | 19,518,696 | +0.25(+1.32%) |
Feb 12, 2003 | 19.42 | 19.47 | 19.03 | 19.03 | 16,507,876 | -0.39(-2.01%) |
Feb 11, 2003 | 19.70 | 19.71 | 19.21 | 19.42 | 17,154,438 | -0.14(-0.71%) |
Feb 10, 2003 | 19.53 | 19.64 | 19.30 | 19.56 | 17,860,794 | +0.15(+0.78%) |
Feb 07, 2003 | 19.70 | 19.73 | 19.24 | 19.41 | 15,980,214 | -0.15(-0.77%) |
Feb 06, 2003 | 19.61 | 19.65 | 19.30 | 19.56 | 20,544,468 | -0.30(-1.52%) |
Feb 05, 2003 | 20.36 | 20.42 | 19.76 | 19.86 | 20,887,422 | -0.29(-1.44%) |
Feb 04, 2003 | 20.08 | 20.24 | 19.70 | 20.15 | 21,995,324 | +0.00(+0.00%) |
Feb 03, 2003 | 19.88 | 20.18 | 19.81 | 20.15 | 20,930,722 | +0.28(+1.41%) |
Jan 31, 2003 | 19.34 | 20.00 | 19.20 | 19.88 | 28,156,138 | +0.54(+2.77%) |
Jan 30, 2003 | 20.04 | 20.04 | 19.32 | 19.34 | 28,032,600 | -0.36(-1.83%) |
Jan 29, 2003 | 19.47 | 19.93 | 19.18 | 19.70 | 29,309,402 | +0.69(+3.64%) |
Jan 28, 2003 | 18.77 | 19.17 | 18.65 | 19.01 | 26,234,664 | +0.49(+2.64%) |
Jan 27, 2003 | 18.91 | 19.12 | 18.38 | 18.52 | 25,176,934 | -0.51(-2.66%) |
Jan 24, 2003 | 19.32 | 19.39 | 18.86 | 19.03 | 21,930,204 | -0.42(-2.16%) |
Jan 23, 2003 | 19.41 | 19.57 | 19.33 | 19.44 | 18,655,982 | -0.05(-0.24%) |
Jan 22, 2003 | 19.65 | 19.85 | 19.43 | 19.49 | 27,476,242 | -0.25(-1.27%) |
Jan 21, 2003 | 20.03 | 20.11 | 19.73 | 19.74 | 20,910,274 | -0.47(-2.30%) |
Jan 17, 2003 | 20.42 | 20.42 | 20.20 | 20.21 | 18,602,890 | -0.22(-1.05%) |
Jan 16, 2003 | 20.47 | 20.63 | 20.31 | 20.42 | 18,607,014 | +0.09(+0.46%) |
Jan 15, 2003 | 20.60 | 20.61 | 20.22 | 20.33 | 20,279,176 | -0.29(-1.38%) |
Jan 14, 2003 | 20.36 | 20.63 | 20.28 | 20.61 | 16,485,711 | +0.19(+0.91%) |
Jan 13, 2003 | 20.48 | 20.58 | 20.30 | 20.43 | 17,493,786 | -0.08(-0.40%) |
Jan 10, 2003 | 20.57 | 20.78 | 20.43 | 20.51 | 19,042,064 | -0.29(-1.40%) |
Jan 09, 2003 | 20.43 | 20.86 | 20.43 | 20.80 | 19,690,174 | +0.43(+2.11%) |
Jan 08, 2003 | 20.46 | 20.48 | 20.26 | 20.37 | 21,782,782 | -0.09(-0.43%) |
Jan 07, 2003 | 20.98 | 20.99 | 20.45 | 20.46 | 25,086,384 | -0.72(-3.38%) |
Jan 06, 2003 | 20.63 | 21.30 | 20.61 | 21.17 | 20,489,828 | +0.51(+2.48%) |
Jan 03, 2003 | 20.52 | 20.74 | 20.49 | 20.66 | 15,845,163 | +0.02(+0.08%) |
Jan 02, 2003 | 20.37 | 20.69 | 20.35 | 20.64 | 21,991,028 | +0.31(+1.52%) |
Dec 31, 2002 | 20.22 | 20.37 | 19.91 | 20.34 | 19,935,706 | +0.11(+0.55%) |
Dec 30, 2002 | 20.30 | 20.43 | 20.21 | 20.22 | 22,952,368 | +0.06(+0.32%) |
Dec 27, 2002 | 20.57 | 20.67 | 20.14 | 20.16 | 17,647,736 | -0.40(-1.93%) |
Dec 26, 2002 | 20.73 | 20.93 | 20.49 | 20.56 | 12,803,931 | -0.06(-0.28%) |
Dec 24, 2002 | 20.81 | 20.89 | 20.60 | 20.61 | 7,211,156 | -0.19(-0.92%) |
Dec 23, 2002 | 20.98 | 21.08 | 20.75 | 20.81 | 17,369,216 | +0.03(+0.14%) |
Dec 20, 2002 | 20.75 | 20.84 | 20.44 | 20.78 | 35,582,588 | +0.32(+1.56%) |
Dec 19, 2002 | 20.46 | 20.71 | 20.32 | 20.46 | 19,869,554 | -0.23(-1.10%) |
Dec 18, 2002 | 20.59 | 20.74 | 20.38 | 20.68 | 21,532,266 | +0.01(+0.06%) |
Dec 17, 2002 | 20.89 | 20.98 | 20.49 | 20.67 | 19,414,916 | -0.20(-0.95%) |
Dec 16, 2002 | 20.60 | 20.99 | 20.54 | 20.87 | 23,217,488 | +0.48(+2.34%) |
Dec 13, 2002 | 20.15 | 20.68 | 20.09 | 20.39 | 26,832,602 | +0.09(+0.46%) |
Dec 12, 2002 | 20.37 | 20.41 | 20.17 | 20.30 | 16,449,801 | -0.08(-0.40%) |
Dec 11, 2002 | 20.46 | 20.59 | 20.17 | 20.38 | 17,173,854 | -0.01(-0.06%) |
Dec 10, 2002 | 19.96 | 20.42 | 19.93 | 20.39 | 16,324,543 | +0.31(+1.54%) |
Dec 09, 2002 | 20.46 | 20.57 | 20.02 | 20.08 | 20,680,378 | -0.37(-1.82%) |
Dec 06, 2002 | 20.02 | 20.46 | 19.99 | 20.46 | 21,702,712 | +0.22(+1.09%) |
Dec 05, 2002 | 20.24 | 20.31 | 20.03 | 20.24 | 19,499,624 | +0.00(+0.00%) |
Dec 04, 2002 | 20.32 | 20.47 | 19.89 | 20.24 | 23,194,464 | -0.08(-0.37%) |
Dec 03, 2002 | 19.96 | 20.41 | 19.96 | 20.31 | 22,320,582 | +0.19(+0.93%) |
Dec 02, 2002 | 20.46 | 20.60 | 19.85 | 20.13 | 20,281,410 | -0.13(-0.63%) |
Nov 29, 2002 | 20.36 | 20.36 | 20.15 | 20.25 | 8,941,050 | -0.09(-0.46%) |
Nov 27, 2002 | 20.11 | 20.39 | 19.93 | 20.35 | 18,004,952 | +0.58(+2.94%) |
Nov 26, 2002 | 19.85 | 20.00 | 19.68 | 19.76 | 20,228,660 | -0.37(-1.85%) |
Nov 25, 2002 | 19.85 | 20.22 | 19.74 | 20.14 | 16,316,639 | +0.22(+1.11%) |
Nov 22, 2002 | 20.26 | 20.28 | 19.82 | 19.92 | 24,187,760 | -0.37(-1.84%) |
Nov 21, 2002 | 20.59 | 20.60 | 20.14 | 20.29 | 21,622,988 | -0.22(-1.08%) |
Nov 20, 2002 | 20.31 | 20.60 | 20.28 | 20.51 | 17,604,438 | +0.02(+0.11%) |
Nov 19, 2002 | 20.37 | 20.65 | 20.29 | 20.49 | 17,030,728 | +0.13(+0.66%) |
Nov 18, 2002 | 20.38 | 20.53 | 20.10 | 20.35 | 15,373,686 | +0.07(+0.34%) |
Nov 15, 2002 | 19.93 | 20.36 | 19.92 | 20.28 | 19,219,900 | +0.20(+1.01%) |
Nov 14, 2002 | 19.76 | 20.28 | 19.69 | 20.08 | 22,434,842 | +0.64(+3.29%) |
Nov 13, 2002 | 19.88 | 20.00 | 19.21 | 19.44 | 21,070,240 | -0.37(-1.88%) |
Nov 12, 2002 | 19.93 | 20.13 | 19.66 | 19.81 | 17,953,062 | +0.10(+0.50%) |
Nov 11, 2002 | 20.17 | 20.28 | 19.56 | 19.71 | 15,049,459 | -0.43(-2.14%) |
Nov 08, 2002 | 20.20 | 20.25 | 20.03 | 20.14 | 16,740,866 | +0.08(+0.38%) |
Nov 07, 2002 | 20.34 | 20.43 | 19.79 | 20.07 | 17,255,814 | -0.37(-1.79%) |
Nov 06, 2002 | 20.57 | 20.65 | 19.90 | 20.43 | 22,348,416 | -0.27(-1.32%) |
Nov 05, 2002 | 20.08 | 20.86 | 19.96 | 20.71 | 23,777,108 | +0.77(+3.85%) |
Nov 04, 2002 | 20.08 | 20.22 | 19.80 | 19.94 | 21,306,838 | -0.23(-1.15%) |
Nov 01, 2002 | 19.67 | 20.28 | 19.63 | 20.17 | 20,655,808 | +0.58(+2.97%) |
Oct 31, 2002 | 19.97 | 20.51 | 19.27 | 19.59 | 33,434,824 | -0.24(-1.23%) |
Oct 30, 2002 | 19.47 | 19.90 | 19.38 | 19.83 | 25,754,424 | +0.49(+2.56%) |
Oct 29, 2002 | 19.50 | 19.85 | 18.96 | 19.34 | 26,081,916 | -0.82(-4.07%) |
Oct 28, 2002 | 20.29 | 20.45 | 19.92 | 20.16 | 15,460,799 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.46 | 19.87 | 20.43 | 19,117,150 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.70 | 19.97 | 20.18 | 16,764,233 | -0.27(-1.31%) |
Oct 23, 2002 | 20.17 | 20.51 | 19.77 | 20.45 | 21,200,480 | -0.03(-0.14%) |
Oct 22, 2002 | 20.96 | 20.96 | 20.06 | 20.47 | 22,946,698 | -0.48(-2.28%) |
Oct 21, 2002 | 20.81 | 21.13 | 20.66 | 20.95 | 17,887,084 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.72 | 20.95 | 20,987,938 | -0.17(-0.83%) |
Oct 17, 2002 | 21.16 | 21.24 | 20.81 | 21.13 | 18,383,646 | +0.45(+2.17%) |
Oct 16, 2002 | 21.13 | 21.21 | 20.65 | 20.68 | 23,323,844 | -0.45(-2.12%) |
Oct 15, 2002 | 20.52 | 21.14 | 20.49 | 21.13 | 31,000,980 | +0.80(+3.92%) |
Oct 14, 2002 | 20.08 | 20.36 | 19.92 | 20.33 | 13,802,898 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.22 | 19.60 | 20.10 | 20,483,300 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.69 | 18.93 | 19.67 | 27,735,178 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.50 | 18.66 | 19.11 | 30,524,004 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.87 | 19.03 | 29,587,064 | -0.29(-1.48%) |
Oct 07, 2002 | 19.21 | 20.02 | 19.21 | 19.32 | 23,870,064 | +0.08(+0.39%) |
Oct 04, 2002 | 19.44 | 19.67 | 19.02 | 19.24 | 27,385,006 | -0.07(-0.36%) |
Oct 03, 2002 | 19.12 | 19.67 | 19.00 | 19.31 | 31,373,488 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.77 | 19.00 | 33,672,108 | -0.74(-3.74%) |
Oct 01, 2002 | 18.73 | 19.74 | 18.64 | 19.74 | 28,876,068 | +1.18(+6.33%) |
Sep 30, 2002 | 19.10 | 19.10 | 18.15 | 18.57 | 33,269,704 | -0.54(-2.80%) |
Sep 27, 2002 | 19.73 | 19.94 | 19.08 | 19.10 | 21,790,686 | -0.77(-3.89%) |
Sep 26, 2002 | 19.41 | 19.96 | 18.91 | 19.88 | 23,566,628 | +0.90(+4.72%) |
Sep 25, 2002 | 19.14 | 19.17 | 18.45 | 18.98 | 20,618,866 | +0.38(+2.07%) |
Sep 24, 2002 | 18.91 | 18.96 | 18.51 | 18.59 | 23,541,198 | -0.45(-2.35%) |
Sep 23, 2002 | 18.98 | 19.36 | 18.91 | 19.04 | 17,916,808 | -0.09(-0.46%) |
Sep 20, 2002 | 18.97 | 19.25 | 18.91 | 19.13 | 36,480,524 | +0.30(+1.58%) |
Sep 19, 2002 | 18.95 | 19.37 | 18.75 | 18.83 | 17,422,652 | -0.49(-2.53%) |
Sep 18, 2002 | 19.21 | 19.71 | 19.07 | 19.32 | 17,204,266 | +0.08(+0.39%) |
Sep 17, 2002 | 20.02 | 20.02 | 19.19 | 19.25 | 21,004,948 | -0.77(-3.87%) |
Sep 16, 2002 | 19.69 | 20.06 | 19.61 | 20.02 | 13,185,373 | +0.19(+0.94%) |
Sep 13, 2002 | 19.55 | 19.93 | 19.09 | 19.83 | 16,077,980 | +0.29(+1.46%) |
Sep 12, 2002 | 20.04 | 20.04 | 19.50 | 19.55 | 16,412,344 | -0.59(-2.92%) |
Sep 11, 2002 | 20.37 | 20.84 | 20.06 | 20.14 | 12,634,171 | -0.11(-0.55%) |
Sep 10, 2002 | 20.02 | 20.28 | 19.89 | 20.25 | 14,051,523 | +0.46(+2.32%) |
Sep 09, 2002 | 19.93 | 20.08 | 19.58 | 19.79 | 17,110,452 | -0.18(-0.90%) |
Sep 06, 2002 | 20.20 | 20.32 | 19.78 | 19.97 | 17,830,898 | +0.31(+1.60%) |
Sep 05, 2002 | 19.24 | 19.85 | 19.18 | 19.65 | 19,536,050 | -0.03(-0.15%) |
Sep 04, 2002 | 19.61 | 19.81 | 18.92 | 19.68 | 23,437,934 | +0.12(+0.59%) |
Sep 03, 2002 | 19.93 | 20.20 | 19.44 | 19.57 | 24,997,896 | -1.07(-5.16%) |
Aug 30, 2002 | 20.22 | 21.07 | 20.22 | 20.63 | 16,097,052 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.17 | 20.60 | 15,996,537 | -0.13(-0.65%) |
Aug 28, 2002 | 21.16 | 21.32 | 20.56 | 20.73 | 16,146,880 | -0.74(-3.47%) |
Aug 27, 2002 | 21.80 | 22.00 | 21.21 | 21.48 | 21,420,068 | +0.13(+0.63%) |
Aug 26, 2002 | 21.07 | 21.49 | 20.92 | 21.34 | 12,463,381 | +0.30(+1.44%) |
Aug 23, 2002 | 21.42 | 21.45 | 20.87 | 21.04 | 13,631,249 | -0.51(-2.38%) |
Aug 22, 2002 | 21.21 | 21.67 | 21.15 | 21.55 | 15,709,424 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.84 | 21.21 | 19,061,308 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.57 | 20.73 | 21.06 | 19,020,244 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.70 | 21.21 | 21.63 | 16,075,575 | +0.18(+0.84%) |
Aug 16, 2002 | 21.59 | 21.67 | 21.25 | 21.45 | 19,480,896 | -0.17(-0.78%) |
Aug 15, 2002 | 21.42 | 21.75 | 21.29 | 21.62 | 19,777,114 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.32 | 21.18 | 20,082,956 | +0.90(+4.45%) |
Aug 13, 2002 | 20.43 | 20.89 | 20.25 | 20.28 | 16,404,440 | -0.52(-2.49%) |
Aug 12, 2002 | 20.53 | 20.92 | 20.43 | 20.79 | 16,218,186 | -0.22(-1.02%) |
Aug 09, 2002 | 20.82 | 21.13 | 20.34 | 21.01 | 22,303,742 | +0.06(+0.28%) |
Aug 08, 2002 | 19.97 | 20.96 | 19.85 | 20.95 | 26,789,818 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.21 | 19.96 | 23,815,940 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.25 | 19.44 | 22,770,924 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.93 | 18.81 | 18.91 | 21,867,662 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.09 | 19.56 | 27,574,696 | -0.02(-0.12%) |
Aug 01, 2002 | 20.52 | 20.83 | 19.50 | 19.58 | 37,206,124 | -1.81(-8.46%) |
Jul 31, 2002 | 20.67 | 21.46 | 20.52 | 21.39 | 31,235,000 | +0.63(+3.06%) |
Jul 30, 2002 | 21.17 | 21.17 | 20.49 | 20.76 | 29,742,218 | -0.38(-1.82%) |
Jul 29, 2002 | 20.89 | 21.21 | 20.57 | 21.14 | 27,696,518 | +0.72(+3.53%) |
Jul 26, 2002 | 19.79 | 20.49 | 19.64 | 20.42 | 27,203,562 | +0.69(+3.51%) |
Jul 25, 2002 | 19.75 | 20.20 | 19.26 | 19.73 | 46,115,732 | -0.02(-0.09%) |
Jul 24, 2002 | 17.98 | 19.88 | 17.75 | 19.75 | 67,854,184 | +1.75(+9.73%) |
Jul 23, 2002 | 17.87 | 18.19 | 17.45 | 18.00 | 56,843,032 | +0.38(+2.15%) |
Jul 22, 2002 | 18.86 | 19.03 | 17.31 | 17.62 | 61,998,180 | -1.24(-6.57%) |
Jul 19, 2002 | 19.58 | 20.07 | 18.45 | 18.86 | 47,489,440 | -1.37(-6.76%) |
Jul 18, 2002 | 20.81 | 21.18 | 20.08 | 20.22 | 26,283,118 | -0.50(-2.42%) |
Jul 17, 2002 | 20.89 | 21.18 | 20.54 | 20.73 | 28,965,588 | +0.24(+1.17%) |
Jul 16, 2002 | 20.38 | 20.92 | 20.09 | 20.49 | 33,918,672 | -0.32(-1.54%) |
Jul 15, 2002 | 21.01 | 21.13 | 19.71 | 20.81 | 40,627,768 | -0.45(-2.14%) |
Jul 12, 2002 | 21.69 | 21.80 | 21.04 | 21.26 | 27,756,140 | -0.33(-1.54%) |
Jul 11, 2002 | 22.25 | 22.41 | 21.57 | 21.59 | 35,816,092 | -0.66(-2.96%) |
Jul 10, 2002 | 23.43 | 23.44 | 21.94 | 22.25 | 30,180,190 | -0.91(-3.94%) |
Jul 09, 2002 | 23.48 | 23.59 | 23.11 | 23.16 | 18,248,252 | -0.33(-1.39%) |
Jul 08, 2002 | 23.48 | 23.65 | 23.37 | 23.49 | 17,066,122 | -0.09(-0.39%) |
Jul 05, 2002 | 23.25 | 23.58 | 23.16 | 23.58 | 10,068,024 | +0.36(+1.53%) |
Jul 04, 2002 | 23.37 | 23.50 | 23.06 | 23.23 | 17,983,132 | +0.00(+0.00%) |
Jul 03, 2002 | 23.37 | 23.50 | 23.06 | 23.23 | 17,983,132 | -0.15(-0.62%) |
Jul 02, 2002 | 23.75 | 23.77 | 23.16 | 23.37 | 20,397,732 | -0.29(-1.21%) |
Jul 01, 2002 | 23.73 | 23.92 | 23.56 | 23.66 | 18,039,488 | -0.16(-0.66%) |
Jun 28, 2002 | 23.34 | 23.87 | 23.32 | 23.82 | 23,678,482 | +0.39(+1.66%) |
Jun 27, 2002 | 23.13 | 23.43 | 22.87 | 23.43 | 19,144,814 | +0.47(+2.03%) |
Jun 26, 2002 | 23.05 | 23.16 | 22.64 | 22.96 | 24,383,120 | -0.09(-0.38%) |
Jun 25, 2002 | 23.43 | 23.62 | 22.90 | 23.05 | 23,241,026 | -0.23(-1.00%) |
Jun 24, 2002 | 22.84 | 23.35 | 22.84 | 23.28 | 22,766,628 | +0.44(+1.91%) |
Jun 21, 2002 | 22.70 | 23.27 | 22.70 | 22.84 | 42,760,408 | -0.29(-1.23%) |
Jun 20, 2002 | 22.94 | 23.33 | 22.94 | 23.13 | 20,944,466 | +0.22(+0.94%) |
Jun 19, 2002 | 23.25 | 23.32 | 22.69 | 22.91 | 14,553,069 | -0.33(-1.40%) |
Jun 18, 2002 | 23.28 | 23.38 | 23.10 | 23.24 | 14,658,051 | -0.06(-0.25%) |
Jun 17, 2002 | 22.96 | 23.40 | 22.90 | 23.30 | 18,214,402 | +0.51(+2.25%) |
Jun 14, 2002 | 22.87 | 22.90 | 22.41 | 22.79 | 18,314,918 | -0.12(-0.53%) |
Jun 13, 2002 | 22.90 | 23.22 | 22.83 | 22.91 | 16,515,608 | -0.20(-0.86%) |
Jun 12, 2002 | 22.81 | 23.25 | 22.78 | 23.11 | 19,021,274 | +0.39(+1.72%) |
Jun 11, 2002 | 23.12 | 23.13 | 22.66 | 22.72 | 17,394,988 | -0.06(-0.26%) |
Jun 10, 2002 | 22.94 | 23.02 | 22.67 | 22.77 | 13,156,335 | -0.17(-0.74%) |
Jun 07, 2002 | 22.79 | 23.16 | 22.76 | 22.94 | 18,665,776 | +0.16(+0.69%) |
Jun 06, 2002 | 23.27 | 23.38 | 22.65 | 22.79 | 18,335,708 | -0.24(-1.04%) |
Jun 05, 2002 | 22.69 | 23.11 | 22.53 | 23.02 | 21,846,528 | +0.19(+0.84%) |
Jun 04, 2002 | 22.74 | 23.07 | 22.55 | 22.83 | 17,364,060 | +0.09(+0.38%) |
Jun 03, 2002 | 23.28 | 23.38 | 22.69 | 22.74 | 17,635,538 | -0.49(-2.13%) |
May 31, 2002 | 23.05 | 23.54 | 23.04 | 23.24 | 20,876,598 | +0.34(+1.47%) |
May 30, 2002 | 23.19 | 23.45 | 22.77 | 22.90 | 23,775,734 | -0.55(-2.36%) |
May 29, 2002 | 23.11 | 23.52 | 22.99 | 23.45 | 17,164,748 | +0.27(+1.15%) |
May 28, 2002 | 23.28 | 23.34 | 23.02 | 23.19 | 14,894,477 | -0.23(-0.97%) |
May 27, 2002 | 23.86 | 23.92 | 23.29 | 23.41 | 13,449,118 | +0.00(+0.00%) |
May 24, 2002 | 23.86 | 23.92 | 23.29 | 23.41 | 13,449,118 | -0.39(-1.64%) |
May 23, 2002 | 23.72 | 23.88 | 23.45 | 23.80 | 18,968,010 | +0.27(+1.16%) |
May 22, 2002 | 23.29 | 23.62 | 23.19 | 23.53 | 14,310,285 | +0.38(+1.66%) |
May 21, 2002 | 23.16 | 23.41 | 23.12 | 23.15 | 16,418,357 | +0.10(+0.45%) |
May 20, 2002 | 23.25 | 23.28 | 22.99 | 23.04 | 13,843,276 | -0.36(-1.52%) |
May 17, 2002 | 23.44 | 23.50 | 23.13 | 23.40 | 17,145,504 | -0.04(-0.17%) |
May 16, 2002 | 23.25 | 23.50 | 23.25 | 23.44 | 13,594,135 | +0.33(+1.41%) |
May 15, 2002 | 23.28 | 23.43 | 22.99 | 23.11 | 16,981,244 | -0.51(-2.14%) |
May 14, 2002 | 23.55 | 23.73 | 23.32 | 23.62 | 16,866,982 | +0.33(+1.42%) |
May 13, 2002 | 22.59 | 23.34 | 22.51 | 23.29 | 15,310,627 | +0.61(+2.70%) |
May 10, 2002 | 23.16 | 23.16 | 22.55 | 22.67 | 15,527,981 | -0.23(-1.02%) |
May 09, 2002 | 23.13 | 23.19 | 22.84 | 22.91 | 14,351,351 | -0.38(-1.62%) |
May 08, 2002 | 22.61 | 23.37 | 22.61 | 23.29 | 21,624,018 | +0.53(+2.33%) |
May 07, 2002 | 22.98 | 23.01 | 22.72 | 22.76 | 15,234,511 | -0.09(-0.38%) |
May 06, 2002 | 23.35 | 23.38 | 22.77 | 22.84 | 16,480,729 | -0.78(-3.30%) |
May 03, 2002 | 23.83 | 23.94 | 23.40 | 23.62 | 18,989,660 | -0.12(-0.51%) |
May 02, 2002 | 23.62 | 23.77 | 23.46 | 23.75 | 15,908,049 | +0.06(+0.27%) |
May 01, 2002 | 23.22 | 23.68 | 23.10 | 23.68 | 16,968,700 | +0.30(+1.29%) |
Apr 30, 2002 | 23.28 | 23.69 | 23.22 | 23.38 | 21,846,528 | +0.27(+1.18%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.05 | 23.11 | 17,241,552 | -0.17(-0.75%) |
Apr 26, 2002 | 23.63 | 23.69 | 23.16 | 23.28 | 17,262,170 | -0.31(-1.33%) |
Apr 25, 2002 | 23.34 | 23.72 | 23.29 | 23.59 | 20,044,640 | +0.14(+0.60%) |
Apr 24, 2002 | 23.89 | 23.96 | 23.40 | 23.45 | 22,511,990 | -0.61(-2.54%) |
Apr 23, 2002 | 23.57 | 24.19 | 23.52 | 24.07 | 32,939,636 | -0.29(-1.19%) |
Apr 22, 2002 | 24.71 | 24.73 | 24.23 | 24.36 | 14,864,065 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.48 | 24.75 | 14,763,549 | +0.03(+0.14%) |
Apr 18, 2002 | 24.75 | 24.88 | 24.47 | 24.71 | 16,534,852 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.40 | 24.57 | 16,136,571 | -0.03(-0.14%) |
Apr 16, 2002 | 24.44 | 24.73 | 24.39 | 24.61 | 18,107,702 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.62 | 24.21 | 24.21 | 19,471,274 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.01 | 24.04 | 22,386,216 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.11 | 24.64 | 24.68 | 14,891,556 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.13 | 24.73 | 25.13 | 17,881,928 | +0.27(+1.08%) |
Apr 09, 2002 | 24.85 | 24.97 | 24.72 | 24.86 | 15,903,066 | -0.30(-1.20%) |
Apr 08, 2002 | 25.23 | 25.43 | 25.04 | 25.17 | 16,001,863 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.59 | 24.59 | 24.81 | 19,514,400 | -0.30(-1.20%) |
Apr 04, 2002 | 25.67 | 25.67 | 25.00 | 25.11 | 23,653,226 | -0.31(-1.24%) |
Apr 03, 2002 | 25.83 | 25.84 | 25.26 | 25.43 | 22,019,380 | -0.40(-1.55%) |
Apr 02, 2002 | 25.55 | 25.94 | 25.53 | 25.83 | 15,441,040 | +0.32(+1.25%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.49 | 25.51 | 15,348,600 | +0.00(+0.00%) |
Mar 29, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,959 | +0.00(+0.00%) |
Mar 28, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,787 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.70 | 25.36 | 25.58 | 19,247,734 | +0.12(+0.48%) |
Mar 26, 2002 | 25.00 | 25.46 | 25.00 | 25.46 | 19,532,614 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.21 | 24.93 | 24.94 | 16,365,093 | -0.36(-1.43%) |
Mar 22, 2002 | 25.32 | 25.41 | 25.10 | 25.30 | 16,025,059 | -0.03(-0.14%) |
Mar 21, 2002 | 25.42 | 25.43 | 25.14 | 25.33 | 12,670,082 | +0.00(+0.00%) |
Mar 20, 2002 | 25.40 | 25.42 | 25.22 | 25.33 | 14,104,100 | -0.16(-0.62%) |
Mar 19, 2002 | 25.60 | 25.60 | 25.33 | 25.49 | 13,935,028 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.46 | 14,753,240 | +0.08(+0.30%) |
Mar 15, 2002 | 25.32 | 25.60 | 25.21 | 25.38 | 27,610,436 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.29 | 25.03 | 25.17 | 15,007,707 | +0.07(+0.28%) |
Mar 13, 2002 | 25.58 | 25.66 | 25.00 | 25.10 | 24,732,604 | -0.51(-2.00%) |
Mar 12, 2002 | 25.37 | 25.61 | 25.29 | 25.61 | 22,177,798 | +0.30(+1.17%) |
Mar 11, 2002 | 25.17 | 25.48 | 25.13 | 25.31 | 20,916,460 | +0.34(+1.35%) |
Mar 08, 2002 | 25.32 | 25.33 | 24.83 | 24.97 | 18,563,714 | +0.01(+0.05%) |
Mar 07, 2002 | 25.23 | 25.23 | 24.79 | 24.96 | 20,223,334 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.31 | 24.67 | 25.15 | 25,347,896 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.97 | 24.55 | 24.73 | 18,490,348 | -0.09(-0.35%) |
Mar 04, 2002 | 24.53 | 24.85 | 24.51 | 24.82 | 20,446,530 | +0.38(+1.55%) |