Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.97 | 21.25 | 20.97 | 21.19 | 875,272 | +0.19(+0.91%) |
May 29, 2003 | 20.88 | 21.26 | 20.76 | 21.00 | 1,240,469 | +0.07(+0.31%) |
May 28, 2003 | 20.74 | 20.99 | 20.74 | 20.93 | 830,265 | +0.21(+1.04%) |
May 27, 2003 | 20.39 | 20.72 | 20.34 | 20.72 | 894,989 | +0.24(+1.16%) |
May 23, 2003 | 20.51 | 20.67 | 20.44 | 20.48 | 727,393 | +0.00(+0.00%) |
May 22, 2003 | 20.30 | 20.58 | 20.20 | 20.48 | 658,168 | +0.21(+1.01%) |
May 21, 2003 | 20.34 | 20.46 | 20.06 | 20.27 | 1,119,379 | -0.08(-0.41%) |
May 20, 2003 | 20.48 | 20.53 | 20.23 | 20.36 | 1,107,592 | -0.20(-0.95%) |
May 19, 2003 | 20.68 | 20.79 | 20.46 | 20.55 | 1,379,132 | -0.13(-0.61%) |
May 16, 2003 | 20.34 | 20.90 | 20.28 | 20.68 | 1,277,117 | +0.43(+2.12%) |
May 15, 2003 | 20.42 | 20.44 | 20.13 | 20.25 | 1,332,625 | -0.22(-1.07%) |
May 14, 2003 | 20.44 | 20.60 | 20.30 | 20.47 | 1,443,856 | +0.12(+0.60%) |
May 13, 2003 | 19.48 | 20.39 | 19.48 | 20.35 | 4,055,528 | +1.16(+6.06%) |
May 12, 2003 | 19.11 | 19.19 | 18.99 | 19.19 | 531,078 | -0.01(-0.07%) |
May 09, 2003 | 19.08 | 19.25 | 19.01 | 19.20 | 685,172 | +0.23(+1.23%) |
May 08, 2003 | 18.78 | 19.15 | 18.78 | 18.97 | 1,118,522 | +0.19(+0.99%) |
May 07, 2003 | 18.73 | 18.93 | 18.66 | 18.78 | 812,691 | -0.14(-0.72%) |
May 06, 2003 | 18.66 | 18.95 | 18.66 | 18.92 | 970,000 | +0.25(+1.32%) |
May 05, 2003 | 18.90 | 19.25 | 18.52 | 18.67 | 1,200,177 | +0.28(+1.52%) |
May 02, 2003 | 18.20 | 18.64 | 18.06 | 18.39 | 1,638,885 | +0.19(+1.05%) |
May 01, 2003 | 17.96 | 18.34 | 17.74 | 18.20 | 1,247,113 | +0.15(+0.85%) |
Apr 30, 2003 | 17.71 | 18.16 | 17.60 | 18.04 | 1,396,063 | +0.33(+1.84%) |
Apr 29, 2003 | 17.88 | 17.96 | 17.68 | 17.72 | 1,294,048 | -0.13(-0.71%) |
Apr 28, 2003 | 18.01 | 18.17 | 17.78 | 17.84 | 1,049,726 | -0.19(-1.06%) |
Apr 25, 2003 | 18.08 | 18.21 | 17.99 | 18.03 | 956,284 | -0.02(-0.13%) |
Apr 24, 2003 | 17.97 | 18.16 | 17.79 | 18.06 | 1,524,654 | +0.09(+0.52%) |
Apr 23, 2003 | 17.78 | 18.07 | 17.57 | 17.96 | 1,338,198 | +0.23(+1.32%) |
Apr 22, 2003 | 17.45 | 17.82 | 17.43 | 17.73 | 1,652,387 | +0.23(+1.33%) |
Apr 21, 2003 | 17.94 | 18.03 | 17.38 | 17.50 | 2,459,292 | -0.47(-2.60%) |
Apr 17, 2003 | 17.03 | 18.03 | 16.99 | 17.96 | 4,800,924 | +1.74(+10.73%) |
Apr 16, 2003 | 17.25 | 17.40 | 16.22 | 16.22 | 4,716,269 | -1.02(-5.90%) |
Apr 15, 2003 | 18.06 | 18.06 | 17.11 | 17.24 | 5,746,707 | -1.42(-7.62%) |
Apr 14, 2003 | 18.38 | 18.85 | 18.34 | 18.66 | 2,111,455 | +0.40(+2.17%) |
Apr 11, 2003 | 17.96 | 18.41 | 17.96 | 18.27 | 2,584,239 | +0.35(+1.98%) |
Apr 10, 2003 | 18.27 | 18.27 | 17.73 | 17.91 | 2,489,082 | -0.36(-1.97%) |
Apr 09, 2003 | 18.41 | 18.61 | 18.27 | 18.27 | 1,213,893 | -0.09(-0.48%) |
Apr 08, 2003 | 18.43 | 18.45 | 18.09 | 18.36 | 1,545,871 | -0.03(-0.15%) |
Apr 07, 2003 | 18.43 | 18.78 | 18.38 | 18.39 | 1,555,515 | +0.10(+0.54%) |
Apr 04, 2003 | 18.87 | 18.90 | 18.06 | 18.29 | 2,522,301 | -0.53(-2.83%) |
Apr 03, 2003 | 18.81 | 19.35 | 18.74 | 18.82 | 1,196,319 | +0.01(+0.05%) |
Apr 02, 2003 | 18.90 | 19.13 | 18.81 | 18.81 | 1,037,510 | +0.09(+0.50%) |
Apr 01, 2003 | 19.00 | 19.03 | 18.55 | 18.72 | 1,442,142 | -0.30(-1.59%) |
Mar 31, 2003 | 18.78 | 19.18 | 18.60 | 19.02 | 1,571,804 | +0.21(+1.12%) |
Mar 28, 2003 | 18.24 | 18.99 | 18.17 | 18.81 | 1,594,950 | +0.58(+3.17%) |
Mar 27, 2003 | 18.09 | 18.38 | 17.85 | 18.23 | 1,477,075 | +0.09(+0.51%) |
Mar 26, 2003 | 18.15 | 18.40 | 18.10 | 18.14 | 1,225,895 | -0.09(-0.49%) |
Mar 25, 2003 | 17.94 | 18.25 | 17.94 | 18.23 | 1,430,140 | +0.32(+1.80%) |
Mar 24, 2003 | 17.96 | 18.05 | 17.81 | 17.91 | 931,637 | -0.20(-1.08%) |
Mar 21, 2003 | 18.15 | 18.23 | 17.97 | 18.10 | 1,127,952 | +0.07(+0.39%) |
Mar 20, 2003 | 17.96 | 18.20 | 17.54 | 18.03 | 1,494,221 | +0.07(+0.39%) |
Mar 19, 2003 | 17.99 | 18.00 | 17.69 | 17.96 | 2,063,662 | +0.02(+0.13%) |
Mar 18, 2003 | 18.02 | 18.42 | 17.92 | 17.94 | 1,975,578 | -0.07(-0.36%) |
Mar 17, 2003 | 17.26 | 18.08 | 17.26 | 18.01 | 1,930,571 | +0.63(+3.65%) |
Mar 14, 2003 | 17.55 | 17.91 | 17.27 | 17.37 | 1,294,477 | -0.18(-1.04%) |
Mar 13, 2003 | 17.47 | 17.56 | 17.24 | 17.55 | 1,565,374 | +0.24(+1.40%) |
Mar 12, 2003 | 17.26 | 17.44 | 16.98 | 17.31 | 1,898,209 | +0.03(+0.16%) |
Mar 11, 2003 | 17.49 | 17.65 | 17.22 | 17.28 | 2,169,535 | -0.17(-0.96%) |
Mar 10, 2003 | 17.73 | 17.78 | 17.37 | 17.45 | 1,356,843 | -0.28(-1.60%) |
Mar 07, 2003 | 17.73 | 17.93 | 17.60 | 17.74 | 1,864,990 | -0.02(-0.10%) |
Mar 06, 2003 | 18.00 | 18.00 | 17.70 | 17.75 | 1,572,447 | -0.27(-1.48%) |
Mar 05, 2003 | 17.75 | 18.06 | 17.74 | 18.02 | 869,057 | +0.27(+1.52%) |
Mar 04, 2003 | 18.02 | 18.16 | 17.74 | 17.75 | 1,078,873 | -0.26(-1.45%) |
Mar 03, 2003 | 18.29 | 18.45 | 17.82 | 18.01 | 2,042,659 | -0.11(-0.62%) |
Feb 28, 2003 | 18.25 | 18.60 | 18.10 | 18.12 | 882,344 | -0.11(-0.61%) |
Feb 27, 2003 | 18.08 | 18.32 | 18.06 | 18.23 | 1,117,451 | +0.21(+1.16%) |
Feb 26, 2003 | 18.19 | 18.22 | 18.02 | 18.02 | 2,034,515 | -0.24(-1.30%) |
Feb 25, 2003 | 17.96 | 18.27 | 17.80 | 18.26 | 1,717,539 | +0.29(+1.61%) |
Feb 24, 2003 | 18.22 | 18.73 | 17.88 | 17.97 | 2,210,041 | -0.25(-1.36%) |
Feb 21, 2003 | 16.85 | 18.23 | 16.84 | 18.22 | 6,187,772 | +0.21(+1.17%) |
Feb 20, 2003 | 17.64 | 18.07 | 17.64 | 18.01 | 3,597,961 | +0.38(+2.17%) |
Feb 19, 2003 | 17.43 | 17.94 | 17.43 | 17.63 | 5,430,375 | +0.36(+2.11%) |
Feb 18, 2003 | 16.70 | 17.71 | 16.68 | 17.26 | 12,010,991 | +0.94(+5.74%) |
Feb 14, 2003 | 15.47 | 16.39 | 14.95 | 16.33 | 37,651,500 | -3.25(-16.59%) |
Feb 13, 2003 | 19.94 | 20.05 | 19.43 | 19.57 | 1,247,756 | -0.36(-1.83%) |
Feb 12, 2003 | 20.18 | 20.21 | 19.88 | 19.94 | 2,158,390 | -0.24(-1.20%) |
Feb 11, 2003 | 20.62 | 20.69 | 20.17 | 20.18 | 947,711 | -0.39(-1.88%) |
Feb 10, 2003 | 20.53 | 20.66 | 20.46 | 20.57 | 655,382 | +0.09(+0.43%) |
Feb 07, 2003 | 20.59 | 20.76 | 20.44 | 20.48 | 753,540 | +0.06(+0.30%) |
Feb 06, 2003 | 20.74 | 20.81 | 20.39 | 20.42 | 1,738,971 | -0.32(-1.53%) |
Feb 05, 2003 | 21.00 | 21.16 | 20.67 | 20.74 | 800,475 | -0.15(-0.71%) |
Feb 04, 2003 | 21.28 | 21.34 | 20.83 | 20.88 | 1,455,001 | -0.46(-2.14%) |
Feb 03, 2003 | 21.78 | 21.84 | 21.12 | 21.34 | 1,388,991 | -0.39(-1.80%) |
Jan 31, 2003 | 21.37 | 21.84 | 21.37 | 21.73 | 752,682 | +0.34(+1.57%) |
Jan 30, 2003 | 21.28 | 21.69 | 21.25 | 21.40 | 1,578,447 | +0.13(+0.61%) |
Jan 29, 2003 | 21.20 | 21.33 | 20.93 | 21.27 | 1,047,154 | +0.05(+0.22%) |
Jan 28, 2003 | 20.60 | 21.24 | 20.60 | 21.22 | 854,269 | +0.57(+2.78%) |
Jan 27, 2003 | 21.09 | 21.09 | 20.51 | 20.65 | 629,664 | -0.50(-2.36%) |
Jan 24, 2003 | 21.42 | 21.43 | 20.95 | 21.15 | 957,784 | -0.30(-1.41%) |
Jan 23, 2003 | 21.18 | 21.46 | 21.18 | 21.45 | 1,180,889 | +0.42(+2.00%) |
Jan 22, 2003 | 21.00 | 21.23 | 20.79 | 21.03 | 1,993,152 | +0.25(+1.21%) |
Jan 21, 2003 | 21.60 | 21.65 | 20.78 | 20.78 | 1,312,051 | -0.73(-3.41%) |
Jan 17, 2003 | 20.70 | 21.72 | 20.65 | 21.51 | 2,059,161 | +0.81(+3.92%) |
Jan 16, 2003 | 20.58 | 20.73 | 20.48 | 20.70 | 1,295,977 | +0.14(+0.70%) |
Jan 15, 2003 | 20.73 | 20.93 | 20.49 | 20.55 | 917,278 | -0.14(-0.68%) |
Jan 14, 2003 | 20.67 | 20.81 | 20.33 | 20.69 | 1,298,335 | +0.01(+0.04%) |
Jan 13, 2003 | 21.02 | 21.12 | 20.66 | 20.68 | 1,621,097 | -0.17(-0.83%) |
Jan 10, 2003 | 21.40 | 21.40 | 20.85 | 20.86 | 2,993,800 | -0.54(-2.51%) |
Jan 09, 2003 | 21.13 | 21.43 | 21.13 | 21.39 | 809,476 | +0.29(+1.39%) |
Jan 08, 2003 | 21.21 | 21.31 | 20.87 | 21.10 | 1,297,692 | -0.19(-0.88%) |
Jan 07, 2003 | 21.70 | 21.70 | 21.21 | 21.29 | 903,562 | -0.42(-1.91%) |
Jan 06, 2003 | 21.56 | 21.86 | 21.45 | 21.70 | 897,775 | +0.26(+1.22%) |
Jan 03, 2003 | 21.72 | 21.72 | 21.19 | 21.44 | 986,288 | -0.28(-1.29%) |
Jan 02, 2003 | 21.16 | 21.72 | 21.15 | 21.72 | 850,411 | +0.68(+3.21%) |
Dec 31, 2002 | 21.14 | 21.23 | 20.81 | 21.04 | 973,644 | -0.12(-0.55%) |
Dec 30, 2002 | 21.18 | 21.18 | 20.93 | 21.16 | 609,304 | +0.13(+0.60%) |
Dec 27, 2002 | 21.18 | 21.25 | 21.00 | 21.03 | 488,643 | -0.21(-0.97%) |
Dec 26, 2002 | 21.15 | 21.39 | 21.15 | 21.24 | 590,658 | +0.12(+0.55%) |
Dec 24, 2002 | 21.25 | 21.30 | 21.05 | 21.12 | 248,822 | -0.13(-0.61%) |
Dec 23, 2002 | 21.04 | 21.29 | 20.90 | 21.25 | 777,115 | +0.21(+1.00%) |
Dec 20, 2002 | 21.04 | 21.07 | 20.53 | 21.04 | 1,598,379 | -0.03(-0.15%) |
Dec 19, 2002 | 21.46 | 21.63 | 20.93 | 21.08 | 1,248,613 | -0.38(-1.76%) |
Dec 18, 2002 | 21.16 | 21.52 | 21.15 | 21.45 | 1,464,645 | +0.27(+1.28%) |
Dec 17, 2002 | 20.99 | 21.28 | 20.92 | 21.18 | 1,898,209 | +0.31(+1.47%) |
Dec 16, 2002 | 20.81 | 20.92 | 20.62 | 20.88 | 1,439,355 | +0.05(+0.25%) |
Dec 13, 2002 | 20.77 | 20.86 | 20.30 | 20.82 | 1,495,721 | +0.00(+0.02%) |
Dec 12, 2002 | 20.90 | 21.11 | 20.65 | 20.82 | 1,101,162 | -0.14(-0.65%) |
Dec 11, 2002 | 20.86 | 21.13 | 20.81 | 20.95 | 1,105,663 | +0.08(+0.38%) |
Dec 10, 2002 | 21.00 | 21.23 | 20.71 | 20.88 | 1,372,488 | -0.01(-0.07%) |
Dec 09, 2002 | 21.29 | 21.58 | 20.74 | 20.89 | 1,789,336 | -0.41(-1.93%) |
Dec 06, 2002 | 20.97 | 21.51 | 20.90 | 21.30 | 1,241,112 | +0.31(+1.47%) |
Dec 05, 2002 | 21.30 | 21.37 | 20.79 | 20.99 | 1,543,942 | -0.22(-1.06%) |
Dec 04, 2002 | 20.13 | 21.45 | 20.13 | 21.22 | 2,506,871 | +0.79(+3.86%) |
Dec 03, 2002 | 20.48 | 20.76 | 20.39 | 20.43 | 1,827,484 | -0.11(-0.55%) |
Dec 02, 2002 | 21.07 | 21.16 | 20.40 | 20.54 | 1,854,274 | -0.34(-1.63%) |
Nov 29, 2002 | 21.02 | 21.17 | 20.88 | 20.88 | 256,537 | -0.15(-0.71%) |
Nov 27, 2002 | 21.00 | 21.04 | 20.65 | 21.03 | 894,560 | +0.43(+2.08%) |
Nov 26, 2002 | 20.53 | 21.18 | 20.44 | 20.60 | 2,103,954 | +0.07(+0.34%) |
Nov 25, 2002 | 20.93 | 20.93 | 20.25 | 20.53 | 2,867,995 | -0.40(-1.90%) |
Nov 22, 2002 | 20.90 | 21.52 | 20.41 | 20.93 | 2,851,064 | +0.16(+0.79%) |
Nov 21, 2002 | 22.37 | 22.47 | 20.68 | 20.76 | 3,925,009 | -1.49(-6.71%) |
Nov 20, 2002 | 21.72 | 22.42 | 21.60 | 22.26 | 1,925,213 | +0.42(+1.92%) |
Nov 19, 2002 | 22.12 | 22.31 | 21.77 | 21.84 | 1,535,370 | -0.68(-3.00%) |
Nov 18, 2002 | 22.40 | 23.00 | 22.19 | 22.51 | 3,521,878 | +0.72(+3.32%) |
Nov 15, 2002 | 21.07 | 21.87 | 21.01 | 21.79 | 1,112,950 | +0.70(+3.32%) |
Nov 14, 2002 | 20.88 | 21.32 | 20.79 | 21.09 | 2,332,630 | +0.59(+2.89%) |
Nov 13, 2002 | 20.44 | 21.14 | 20.44 | 20.50 | 2,086,808 | +0.11(+0.53%) |
Nov 12, 2002 | 20.11 | 20.62 | 19.72 | 20.39 | 5,617,474 | +0.33(+1.63%) |
Nov 11, 2002 | 21.33 | 21.33 | 19.08 | 20.06 | 8,422,032 | -1.27(-5.95%) |
Nov 08, 2002 | 20.88 | 21.93 | 20.86 | 21.33 | 10,727,016 | -1.86(-8.01%) |
Nov 07, 2002 | 23.06 | 23.98 | 22.87 | 23.19 | 1,759,546 | +0.06(+0.26%) |
Nov 06, 2002 | 22.86 | 23.84 | 22.82 | 23.13 | 1,759,546 | +0.03(+0.14%) |
Nov 05, 2002 | 23.60 | 23.60 | 22.61 | 23.10 | 3,285,700 | -0.62(-2.62%) |
Nov 04, 2002 | 23.26 | 24.43 | 23.26 | 23.72 | 2,742,405 | +0.46(+1.97%) |
Nov 01, 2002 | 22.98 | 23.79 | 22.28 | 23.26 | 5,480,096 | +0.64(+2.83%) |
Oct 31, 2002 | 23.85 | 24.05 | 21.93 | 22.62 | 8,207,500 | -1.22(-5.13%) |
Oct 30, 2002 | 23.80 | 24.33 | 23.68 | 23.84 | 1,685,392 | +0.03(+0.14%) |
Oct 29, 2002 | 24.30 | 24.47 | 23.77 | 23.81 | 2,337,988 | -0.55(-2.26%) |
Oct 28, 2002 | 24.44 | 24.44 | 23.54 | 24.36 | 2,860,709 | -0.34(-1.36%) |
Oct 25, 2002 | 24.92 | 24.92 | 24.02 | 24.70 | 1,769,404 | -0.22(-0.88%) |
Oct 24, 2002 | 25.38 | 25.43 | 24.79 | 24.92 | 2,336,703 | -0.44(-1.75%) |
Oct 23, 2002 | 25.66 | 25.99 | 25.03 | 25.36 | 8,360,951 | -0.21(-0.82%) |
Oct 22, 2002 | 25.64 | 25.94 | 25.29 | 25.57 | 1,785,907 | -0.06(-0.22%) |
Oct 21, 2002 | 24.88 | 25.89 | 24.36 | 25.63 | 2,316,128 | +0.75(+3.00%) |
Oct 18, 2002 | 24.73 | 25.94 | 24.51 | 24.88 | 3,972,587 | -0.46(-1.80%) |
Oct 17, 2002 | 26.69 | 26.83 | 25.19 | 25.34 | 3,516,734 | -0.89(-3.38%) |
Oct 16, 2002 | 25.94 | 26.22 | 25.76 | 26.22 | 1,401,207 | +0.17(+0.66%) |
Oct 15, 2002 | 26.01 | 26.06 | 25.59 | 26.05 | 1,868,633 | +0.50(+1.97%) |
Oct 14, 2002 | 24.67 | 25.57 | 24.67 | 25.55 | 1,718,397 | +0.82(+3.30%) |
Oct 11, 2002 | 24.38 | 24.82 | 24.22 | 24.73 | 1,223,109 | +0.35(+1.44%) |
Oct 10, 2002 | 24.38 | 24.73 | 24.10 | 24.38 | 2,082,736 | +0.12(+0.48%) |
Oct 09, 2002 | 23.94 | 24.41 | 23.94 | 24.26 | 1,477,504 | +0.33(+1.36%) |
Oct 08, 2002 | 24.16 | 24.19 | 23.87 | 23.94 | 1,234,254 | -0.12(-0.48%) |
Oct 07, 2002 | 23.81 | 24.60 | 23.79 | 24.05 | 1,314,623 | +0.23(+0.98%) |
Oct 04, 2002 | 24.56 | 24.64 | 23.82 | 23.82 | 1,355,986 | -0.62(-2.54%) |
Oct 03, 2002 | 24.15 | 24.67 | 24.15 | 24.44 | 2,678,967 | +0.18(+0.73%) |
Oct 02, 2002 | 23.84 | 24.50 | 23.84 | 24.26 | 1,717,325 | +0.42(+1.78%) |
Oct 01, 2002 | 23.96 | 24.03 | 23.77 | 23.84 | 1,731,684 | -0.03(-0.12%) |
Sep 30, 2002 | 23.94 | 24.05 | 23.57 | 23.87 | 1,344,198 | -0.12(-0.49%) |
Sep 27, 2002 | 23.35 | 24.12 | 23.21 | 23.98 | 1,540,942 | +0.60(+2.55%) |
Sep 26, 2002 | 22.82 | 23.41 | 22.70 | 23.39 | 1,163,958 | +0.57(+2.50%) |
Sep 25, 2002 | 22.04 | 22.82 | 22.04 | 22.82 | 1,165,029 | +0.90(+4.09%) |
Sep 24, 2002 | 22.02 | 22.32 | 21.90 | 21.92 | 825,336 | -0.14(-0.63%) |
Sep 23, 2002 | 22.22 | 22.44 | 21.82 | 22.06 | 701,460 | -0.28(-1.25%) |
Sep 20, 2002 | 22.44 | 22.63 | 22.21 | 22.34 | 701,032 | -0.06(-0.25%) |
Sep 19, 2002 | 22.68 | 22.77 | 22.26 | 22.40 | 85,726 | -0.37(-1.64%) |
Sep 18, 2002 | 22.51 | 22.83 | 22.46 | 22.77 | 762,112 | +0.14(+0.62%) |
Sep 17, 2002 | 23.14 | 23.26 | 22.58 | 22.63 | 739,395 | -0.42(-1.82%) |
Sep 16, 2002 | 22.63 | 23.10 | 22.55 | 23.05 | 756,540 | +0.38(+1.69%) |
Sep 13, 2002 | 22.28 | 22.79 | 22.27 | 22.67 | 1,052,727 | +0.20(+0.87%) |
Sep 12, 2002 | 22.52 | 22.82 | 22.34 | 22.47 | 1,037,510 | -0.07(-0.29%) |
Sep 11, 2002 | 22.33 | 22.56 | 22.33 | 22.54 | 1,240,469 | +0.33(+1.47%) |
Sep 10, 2002 | 22.35 | 22.59 | 22.18 | 22.21 | 947,283 | -0.14(-0.63%) |
Sep 09, 2002 | 22.11 | 22.37 | 21.88 | 22.35 | 697,388 | +0.24(+1.08%) |
Sep 06, 2002 | 21.88 | 22.14 | 21.81 | 22.11 | 816,978 | +0.41(+1.89%) |
Sep 05, 2002 | 21.04 | 21.79 | 20.81 | 21.70 | 1,301,764 | +0.66(+3.15%) |
Sep 04, 2002 | 20.65 | 21.06 | 20.45 | 21.04 | 942,353 | -0.02(-0.09%) |
Sep 03, 2002 | 21.22 | 21.23 | 20.85 | 21.06 | 896,704 | -0.28(-1.29%) |
Aug 30, 2002 | 21.63 | 21.63 | 21.33 | 21.33 | 441,279 | -0.29(-1.36%) |
Aug 29, 2002 | 21.14 | 21.66 | 21.07 | 21.63 | 672,099 | +0.46(+2.18%) |
Aug 28, 2002 | 21.56 | 21.65 | 21.14 | 21.16 | 678,314 | -0.48(-2.22%) |
Aug 27, 2002 | 21.98 | 22.02 | 21.32 | 21.65 | 1,425,639 | -0.33(-1.49%) |
Aug 26, 2002 | 21.81 | 22.09 | 21.70 | 21.97 | 107,158 | +0.25(+1.14%) |
Aug 23, 2002 | 21.93 | 21.95 | 21.72 | 21.72 | 799,189 | -0.21(-0.94%) |
Aug 22, 2002 | 21.72 | 21.98 | 21.71 | 21.93 | 1,175,102 | +0.26(+1.18%) |
Aug 21, 2002 | 21.58 | 21.85 | 21.58 | 21.67 | 1,200,606 | +0.13(+0.58%) |
Aug 20, 2002 | 21.58 | 21.66 | 21.50 | 21.55 | 907,420 | +0.37(+1.76%) |
Aug 16, 2002 | 20.95 | 21.37 | 20.81 | 21.17 | 584,229 | +0.22(+1.07%) |
Aug 15, 2002 | 21.35 | 21.75 | 20.91 | 20.95 | 792,974 | -0.39(-1.84%) |
Aug 14, 2002 | 20.53 | 21.35 | 20.32 | 21.34 | 1,033,010 | +0.86(+4.19%) |
Aug 13, 2002 | 21.03 | 21.03 | 20.48 | 20.48 | 1,105,663 | -0.50(-2.40%) |
Aug 12, 2002 | 21.44 | 21.61 | 20.95 | 20.99 | 1,642,743 | -0.69(-3.16%) |
Aug 07, 2002 | 21.18 | 21.79 | 21.11 | 21.67 | 1,029,580 | +0.61(+2.88%) |
Aug 06, 2002 | 21.28 | 21.60 | 20.97 | 21.07 | 1,038,796 | +0.08(+0.40%) |
Aug 05, 2002 | 21.35 | 21.46 | 20.90 | 20.98 | 1,002,148 | -0.36(-1.70%) |
Aug 02, 2002 | 22.09 | 22.11 | 21.28 | 21.35 | 1,201,892 | -0.77(-3.46%) |
Aug 01, 2002 | 22.05 | 22.21 | 21.48 | 22.11 | 1,283,118 | +0.05(+0.23%) |
Jul 31, 2002 | 21.08 | 22.06 | 21.00 | 22.06 | 1,385,776 | +0.97(+4.60%) |
Jul 30, 2002 | 21.04 | 21.78 | 20.72 | 21.09 | 1,478,361 | -0.06(-0.29%) |
Jul 29, 2002 | 20.34 | 21.17 | 20.34 | 21.15 | 1,231,039 | +0.72(+3.54%) |
Jul 26, 2002 | 20.57 | 20.94 | 20.36 | 20.43 | 1,202,749 | -0.14(-0.68%) |
Jul 25, 2002 | 20.34 | 20.90 | 20.32 | 20.57 | 1,728,470 | +0.04(+0.18%) |
Jul 24, 2002 | 19.20 | 20.58 | 19.07 | 20.53 | 2,084,237 | +0.98(+5.01%) |
Jul 23, 2002 | 19.74 | 19.76 | 19.32 | 19.55 | 1,177,245 | -0.02(-0.12%) |
Jul 22, 2002 | 20.53 | 20.84 | 18.97 | 19.57 | 2,990,585 | -0.85(-4.18%) |
Jul 19, 2002 | 21.00 | 21.00 | 20.14 | 20.43 | 1,591,092 | -1.02(-4.76%) |
Jul 17, 2002 | 21.35 | 21.58 | 21.18 | 21.45 | 1,775,191 | +0.32(+1.52%) |
Jul 12, 2002 | 21.18 | 21.79 | 20.84 | 21.13 | 1,337,126 | +0.25(+1.18%) |
Jul 11, 2002 | 19.95 | 20.94 | 19.71 | 20.88 | 1,638,242 | +0.61(+2.99%) |
Jul 10, 2002 | 21.30 | 21.30 | 20.18 | 20.27 | 1,944,502 | -1.14(-5.34%) |
Jul 09, 2002 | 22.03 | 22.26 | 21.42 | 21.42 | 930,566 | -0.61(-2.78%) |
Jul 08, 2002 | 22.63 | 22.63 | 22.03 | 22.03 | 962,499 | -0.61(-2.68%) |
Jul 05, 2002 | 22.02 | 22.67 | 21.93 | 22.63 | 415,990 | +0.70(+3.21%) |
Jul 04, 2002 | 21.51 | 21.94 | 21.00 | 21.93 | 1,087,875 | +0.00(+0.00%) |
Jul 03, 2002 | 21.51 | 21.94 | 21.00 | 21.93 | 21,431 | +0.39(+1.82%) |
Jul 02, 2002 | 22.14 | 22.20 | 21.05 | 21.54 | 1,507,723 | -0.63(-2.84%) |
Jul 01, 2002 | 22.84 | 23.05 | 22.16 | 22.17 | 856,626 | -0.70(-3.04%) |
Jun 28, 2002 | 22.58 | 23.01 | 22.44 | 22.86 | 1,474,932 | +0.30(+1.34%) |
Jun 27, 2002 | 22.63 | 22.91 | 22.50 | 22.56 | 754,183 | +0.08(+0.35%) |
Jun 26, 2002 | 21.74 | 22.72 | 21.70 | 22.48 | 1,154,742 | +0.32(+1.43%) |
Jun 25, 2002 | 22.77 | 22.77 | 21.98 | 22.16 | 1,761,260 | -1.37(-5.81%) |
Jun 21, 2002 | 24.19 | 24.26 | 23.53 | 23.53 | 1,414,709 | -0.69(-2.83%) |
Jun 20, 2002 | 24.08 | 24.33 | 23.80 | 24.22 | 2,403,570 | +0.08(+0.35%) |
Jun 19, 2002 | 23.77 | 24.23 | 23.77 | 24.13 | 863,913 | +0.35(+1.45%) |
Jun 18, 2002 | 23.77 | 24.08 | 23.77 | 23.79 | 817,835 | -0.04(-0.16%) |
Jun 17, 2002 | 23.26 | 23.87 | 23.26 | 23.82 | 1,260,186 | +0.64(+2.76%) |
Jun 14, 2002 | 23.12 | 23.42 | 22.98 | 23.19 | 890,917 | +0.20(+0.85%) |
Jun 12, 2002 | 23.33 | 23.33 | 22.73 | 22.99 | 1,325,767 | -0.65(-2.76%) |
Jun 11, 2002 | 23.70 | 23.87 | 23.53 | 23.64 | 1,885,779 | +0.45(+1.95%) |
Jun 10, 2002 | 23.38 | 23.63 | 23.19 | 23.19 | 1,393,706 | -0.09(-0.38%) |
Jun 07, 2002 | 22.84 | 23.35 | 22.83 | 23.28 | 953,926 | +0.49(+2.17%) |
Jun 06, 2002 | 23.07 | 23.10 | 22.75 | 22.78 | 11,701,731 | -0.26(-1.13%) |