Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.60 | 20.87 | 20.49 | 20.81 | 32,582,348 | +0.33(+1.59%) |
May 29, 2003 | 20.50 | 21.00 | 20.18 | 20.49 | 26,628,526 | -0.01(-0.07%) |
May 28, 2003 | 20.70 | 20.72 | 20.40 | 20.50 | 25,417,436 | -0.03(-0.14%) |
May 27, 2003 | 19.94 | 20.68 | 19.89 | 20.53 | 31,020,466 | +0.49(+2.42%) |
May 23, 2003 | 20.11 | 20.24 | 20.02 | 20.04 | 17,195,596 | -0.07(-0.32%) |
May 22, 2003 | 20.09 | 20.23 | 20.01 | 20.11 | 24,205,932 | +0.09(+0.47%) |
May 21, 2003 | 19.89 | 20.12 | 19.87 | 20.02 | 22,867,570 | -0.09(-0.47%) |
May 20, 2003 | 20.12 | 20.30 | 19.83 | 20.11 | 23,518,826 | +0.13(+0.65%) |
May 19, 2003 | 20.05 | 20.14 | 19.91 | 19.98 | 25,905,842 | -0.22(-1.08%) |
May 16, 2003 | 20.60 | 20.68 | 20.20 | 20.20 | 36,313,792 | -0.46(-2.21%) |
May 15, 2003 | 20.81 | 20.98 | 20.56 | 20.65 | 22,165,986 | -0.09(-0.45%) |
May 14, 2003 | 20.94 | 20.94 | 20.60 | 20.75 | 21,976,662 | +0.04(+0.21%) |
May 13, 2003 | 20.85 | 21.05 | 20.54 | 20.70 | 26,182,450 | -0.30(-1.45%) |
May 12, 2003 | 20.94 | 21.08 | 20.85 | 21.01 | 22,114,000 | -0.02(-0.10%) |
May 09, 2003 | 20.74 | 21.10 | 20.36 | 21.03 | 20,644,642 | +0.38(+1.86%) |
May 08, 2003 | 20.81 | 21.00 | 20.58 | 20.65 | 20,834,380 | -0.28(-1.32%) |
May 07, 2003 | 21.19 | 21.19 | 20.84 | 20.92 | 25,831,796 | -0.20(-0.93%) |
May 06, 2003 | 20.88 | 21.28 | 20.88 | 21.12 | 25,437,982 | +0.21(+1.01%) |
May 05, 2003 | 21.06 | 21.18 | 20.83 | 20.91 | 23,855,416 | -0.18(-0.86%) |
May 02, 2003 | 20.89 | 21.22 | 20.86 | 21.09 | 28,135,664 | -0.01(-0.07%) |
May 01, 2003 | 21.36 | 21.36 | 20.57 | 21.10 | 28,102,848 | -0.25(-1.19%) |
Apr 30, 2003 | 21.23 | 21.47 | 21.14 | 21.36 | 30,537,160 | +0.04(+0.17%) |
Apr 29, 2003 | 21.52 | 21.55 | 21.14 | 21.32 | 28,760,858 | -0.09(-0.41%) |
Apr 28, 2003 | 20.85 | 21.60 | 20.85 | 21.41 | 27,664,080 | +0.30(+1.41%) |
Apr 25, 2003 | 21.08 | 21.18 | 20.88 | 21.11 | 26,560,546 | +0.01(+0.03%) |
Apr 24, 2003 | 21.03 | 21.24 | 20.86 | 21.10 | 24,527,354 | -0.21(-0.99%) |
Apr 23, 2003 | 21.02 | 21.39 | 20.91 | 21.31 | 28,368,148 | +0.29(+1.38%) |
Apr 22, 2003 | 20.38 | 21.02 | 20.34 | 21.02 | 28,485,630 | +0.60(+2.95%) |
Apr 21, 2003 | 20.65 | 20.69 | 19.92 | 20.42 | 17,651,460 | -0.24(-1.16%) |
Apr 17, 2003 | 20.19 | 20.67 | 20.15 | 20.66 | 22,199,354 | +0.48(+2.37%) |
Apr 16, 2003 | 20.52 | 20.69 | 20.15 | 20.18 | 22,830,064 | -0.34(-1.66%) |
Apr 15, 2003 | 20.23 | 20.54 | 20.12 | 20.52 | 28,126,150 | +0.39(+1.95%) |
Apr 14, 2003 | 19.86 | 20.15 | 19.78 | 20.13 | 22,161,572 | +0.08(+0.40%) |
Apr 11, 2003 | 20.07 | 20.26 | 19.83 | 20.05 | 24,764,526 | +0.20(+0.99%) |
Apr 10, 2003 | 19.79 | 19.86 | 19.51 | 19.86 | 22,998,428 | +0.06(+0.29%) |
Apr 09, 2003 | 20.22 | 20.34 | 19.69 | 19.80 | 35,208,740 | -0.55(-2.71%) |
Apr 08, 2003 | 20.27 | 20.49 | 20.16 | 20.35 | 24,758,872 | +0.22(+1.08%) |
Apr 07, 2003 | 20.55 | 20.81 | 20.11 | 20.13 | 37,757,640 | +0.09(+0.47%) |
Apr 04, 2003 | 19.99 | 20.15 | 19.82 | 20.04 | 23,839,558 | +0.06(+0.29%) |
Apr 03, 2003 | 19.78 | 20.23 | 19.29 | 19.98 | 38,992,448 | +0.36(+1.85%) |
Apr 02, 2003 | 19.54 | 19.78 | 19.38 | 19.62 | 37,886,432 | +0.67(+3.52%) |
Apr 01, 2003 | 18.53 | 19.09 | 18.49 | 18.95 | 29,496,916 | +0.46(+2.47%) |
Mar 31, 2003 | 18.46 | 19.22 | 18.36 | 18.49 | 33,743,660 | -0.38(-2.04%) |
Mar 28, 2003 | 19.04 | 19.17 | 18.87 | 18.88 | 22,416,256 | -0.30(-1.55%) |
Mar 27, 2003 | 18.89 | 19.24 | 18.81 | 19.17 | 28,871,034 | -0.12(-0.60%) |
Mar 26, 2003 | 19.57 | 19.64 | 19.23 | 19.29 | 29,788,140 | -0.28(-1.41%) |
Mar 25, 2003 | 19.39 | 19.71 | 19.15 | 19.57 | 30,509,720 | +0.18(+0.94%) |
Mar 24, 2003 | 19.47 | 20.27 | 19.23 | 19.39 | 38,364,084 | -0.92(-4.54%) |
Mar 21, 2003 | 19.75 | 20.31 | 19.65 | 20.31 | 55,025,768 | +0.83(+4.28%) |
Mar 20, 2003 | 19.48 | 19.54 | 19.17 | 19.47 | 34,321,144 | -0.09(-0.48%) |
Mar 19, 2003 | 19.14 | 19.60 | 18.94 | 19.57 | 34,352,444 | +0.42(+2.20%) |
Mar 18, 2003 | 19.07 | 19.18 | 18.82 | 19.15 | 34,660,076 | +0.09(+0.49%) |
Mar 17, 2003 | 18.13 | 19.15 | 17.95 | 19.05 | 47,651,400 | +0.45(+2.42%) |
Mar 14, 2003 | 18.31 | 18.62 | 18.09 | 18.60 | 41,263,500 | +0.32(+1.75%) |
Mar 13, 2003 | 17.55 | 18.30 | 17.55 | 18.28 | 53,143,568 | +1.02(+5.92%) |
Mar 12, 2003 | 16.84 | 17.26 | 16.80 | 17.26 | 31,632,146 | +0.33(+1.93%) |
Mar 11, 2003 | 17.17 | 17.38 | 16.93 | 16.93 | 29,654,664 | -0.18(-1.06%) |
Mar 10, 2003 | 17.33 | 17.46 | 17.12 | 17.12 | 27,773,978 | -0.51(-2.88%) |
Mar 07, 2003 | 17.04 | 17.70 | 16.97 | 17.62 | 39,465,688 | +0.25(+1.46%) |
Mar 06, 2003 | 17.12 | 17.45 | 17.04 | 17.37 | 28,424,270 | +0.11(+0.63%) |
Mar 05, 2003 | 16.86 | 17.33 | 16.85 | 17.26 | 29,189,008 | +0.29(+1.71%) |
Mar 04, 2003 | 17.21 | 17.26 | 16.88 | 16.97 | 23,000,220 | -0.36(-2.09%) |
Mar 03, 2003 | 17.55 | 17.77 | 17.26 | 17.33 | 28,989,068 | -0.11(-0.62%) |
Feb 28, 2003 | 17.33 | 17.54 | 17.22 | 17.44 | 30,829,488 | +0.11(+0.63%) |
Feb 27, 2003 | 17.02 | 17.44 | 16.92 | 17.33 | 34,212,072 | +0.38(+2.27%) |
Feb 26, 2003 | 17.30 | 17.38 | 16.93 | 16.95 | 25,996,712 | -0.44(-2.54%) |
Feb 25, 2003 | 16.79 | 17.44 | 16.61 | 17.39 | 34,275,776 | +0.41(+2.39%) |
Feb 24, 2003 | 17.37 | 17.55 | 16.98 | 16.98 | 32,521,814 | -0.28(-1.60%) |
Feb 21, 2003 | 17.01 | 17.41 | 16.77 | 17.26 | 34,512,536 | +0.33(+1.93%) |
Feb 20, 2003 | 16.90 | 17.04 | 16.78 | 16.93 | 32,752,366 | +0.00(+0.00%) |
Feb 19, 2003 | 16.62 | 16.93 | 16.47 | 16.93 | 26,251,534 | +0.32(+1.92%) |
Feb 18, 2003 | 16.35 | 16.72 | 16.35 | 16.61 | 29,015,404 | +0.31(+1.91%) |
Feb 14, 2003 | 16.01 | 16.30 | 15.82 | 16.30 | 36,363,712 | +0.22(+1.40%) |
Feb 13, 2003 | 16.16 | 16.17 | 15.45 | 16.08 | 31,246,330 | -0.06(-0.36%) |
Feb 12, 2003 | 16.32 | 16.45 | 16.13 | 16.14 | 25,122,350 | -0.18(-1.11%) |
Feb 11, 2003 | 16.43 | 16.55 | 16.24 | 16.32 | 30,195,606 | -0.09(-0.57%) |
Feb 10, 2003 | 16.40 | 16.46 | 16.12 | 16.41 | 32,487,618 | -0.05(-0.31%) |
Feb 07, 2003 | 16.68 | 16.75 | 16.29 | 16.46 | 31,469,436 | -0.14(-0.83%) |
Feb 06, 2003 | 16.61 | 16.73 | 16.39 | 16.60 | 27,018,202 | -0.08(-0.48%) |
Feb 05, 2003 | 16.82 | 17.13 | 16.57 | 16.68 | 27,576,520 | -0.04(-0.22%) |
Feb 04, 2003 | 16.79 | 16.85 | 16.59 | 16.72 | 33,746,280 | -0.44(-2.54%) |
Feb 03, 2003 | 16.93 | 17.22 | 16.86 | 17.15 | 29,408,668 | +0.37(+2.20%) |
Jan 31, 2003 | 16.32 | 16.86 | 16.28 | 16.78 | 36,181,280 | +0.43(+2.62%) |
Jan 30, 2003 | 16.71 | 16.79 | 16.33 | 16.35 | 29,852,398 | -0.35(-2.08%) |
Jan 29, 2003 | 16.53 | 16.85 | 16.32 | 16.70 | 35,125,180 | -0.09(-0.52%) |
Jan 28, 2003 | 17.12 | 17.12 | 16.70 | 16.79 | 31,123,194 | +0.07(+0.43%) |
Jan 27, 2003 | 16.72 | 17.23 | 16.48 | 16.72 | 39,243,408 | -0.01(-0.04%) |
Jan 24, 2003 | 17.26 | 17.37 | 16.69 | 16.72 | 32,840,202 | -0.65(-3.72%) |
Jan 23, 2003 | 17.15 | 17.57 | 17.13 | 17.37 | 30,307,848 | +0.29(+1.70%) |
Jan 22, 2003 | 17.44 | 17.46 | 17.05 | 17.08 | 34,264,608 | -0.37(-2.12%) |
Jan 21, 2003 | 18.05 | 18.15 | 17.40 | 17.45 | 29,646,528 | -0.59(-3.30%) |
Jan 17, 2003 | 17.99 | 18.54 | 17.62 | 18.04 | 34,876,428 | -0.11(-0.60%) |
Jan 16, 2003 | 18.49 | 18.78 | 17.95 | 18.15 | 33,745,728 | -0.12(-0.64%) |
Jan 15, 2003 | 18.80 | 18.81 | 18.26 | 18.27 | 28,355,738 | -0.38(-2.02%) |
Jan 14, 2003 | 18.64 | 18.74 | 18.43 | 18.65 | 25,307,262 | +0.05(+0.27%) |
Jan 13, 2003 | 18.67 | 18.84 | 18.50 | 18.59 | 26,959,738 | -0.01(-0.04%) |
Jan 10, 2003 | 18.53 | 18.84 | 18.49 | 18.60 | 25,634,612 | -0.18(-0.97%) |
Jan 09, 2003 | 18.67 | 18.82 | 18.59 | 18.78 | 26,711,260 | +0.29(+1.57%) |
Jan 08, 2003 | 18.75 | 18.82 | 18.39 | 18.49 | 29,761,942 | -0.29(-1.54%) |
Jan 07, 2003 | 18.85 | 19.04 | 18.67 | 18.78 | 30,067,920 | -0.11(-0.58%) |
Jan 06, 2003 | 18.42 | 19.00 | 18.38 | 18.89 | 25,985,406 | +0.47(+2.56%) |
Jan 03, 2003 | 18.38 | 18.48 | 18.14 | 18.42 | 20,718,966 | -0.06(-0.31%) |
Jan 02, 2003 | 17.88 | 18.57 | 17.80 | 18.48 | 30,078,814 | +0.82(+4.64%) |
Dec 31, 2002 | 17.66 | 17.83 | 17.48 | 17.66 | 29,209,140 | -0.11(-0.61%) |
Dec 30, 2002 | 17.79 | 17.95 | 17.55 | 17.77 | 30,411,128 | -0.14(-0.81%) |
Dec 27, 2002 | 18.28 | 18.35 | 17.80 | 17.91 | 25,647,850 | -0.44(-2.37%) |
Dec 26, 2002 | 18.54 | 18.84 | 18.28 | 18.35 | 20,791,082 | -0.02(-0.12%) |
Dec 24, 2002 | 18.42 | 18.59 | 18.35 | 18.37 | 10,346,176 | -0.29(-1.55%) |
Dec 23, 2002 | 18.60 | 18.86 | 18.47 | 18.66 | 28,104,502 | -0.16(-0.85%) |
Dec 20, 2002 | 18.75 | 18.86 | 18.53 | 18.82 | 44,022,960 | +0.40(+2.16%) |
Dec 19, 2002 | 18.46 | 18.75 | 18.20 | 18.42 | 28,901,644 | -0.19(-1.01%) |
Dec 18, 2002 | 18.78 | 19.32 | 18.47 | 18.61 | 25,623,720 | -0.25(-1.31%) |
Dec 17, 2002 | 19.17 | 19.17 | 18.71 | 18.86 | 26,490,084 | -0.31(-1.63%) |
Dec 16, 2002 | 18.60 | 19.17 | 18.59 | 19.17 | 29,050,980 | +0.67(+3.65%) |
Dec 13, 2002 | 18.79 | 18.79 | 18.31 | 18.49 | 28,071,960 | -0.29(-1.54%) |
Dec 12, 2002 | 18.93 | 19.06 | 18.62 | 18.78 | 21,359,604 | -0.17(-0.92%) |
Dec 11, 2002 | 18.67 | 19.38 | 18.53 | 18.96 | 27,878,362 | +0.15(+0.81%) |
Dec 10, 2002 | 18.65 | 18.86 | 18.50 | 18.80 | 23,584,600 | +0.31(+1.69%) |
Dec 09, 2002 | 18.60 | 18.99 | 18.46 | 18.49 | 24,553,416 | -0.40(-2.11%) |
Dec 06, 2002 | 18.31 | 18.93 | 18.28 | 18.89 | 24,290,460 | +0.18(+0.97%) |
Dec 05, 2002 | 19.40 | 19.52 | 18.67 | 18.71 | 25,113,526 | -0.52(-2.72%) |
Dec 04, 2002 | 19.22 | 19.73 | 19.17 | 19.23 | 34,005,236 | -0.17(-0.86%) |
Dec 03, 2002 | 19.72 | 19.72 | 19.25 | 19.40 | 27,069,084 | -0.33(-1.65%) |
Dec 02, 2002 | 20.29 | 20.29 | 19.52 | 19.73 | 30,495,656 | +0.06(+0.29%) |
Nov 29, 2002 | 19.80 | 19.86 | 19.59 | 19.67 | 16,923,814 | -0.02(-0.11%) |
Nov 27, 2002 | 19.33 | 19.87 | 19.29 | 19.69 | 32,039,612 | +0.58(+3.04%) |
Nov 26, 2002 | 19.22 | 19.43 | 19.05 | 19.11 | 34,520,256 | -0.33(-1.68%) |
Nov 25, 2002 | 19.00 | 19.54 | 18.97 | 19.44 | 35,110,428 | +0.25(+1.32%) |
Nov 22, 2002 | 19.29 | 19.40 | 19.10 | 19.18 | 37,881,880 | -0.29(-1.49%) |
Nov 21, 2002 | 17.99 | 19.50 | 17.99 | 19.47 | 88,533,080 | +1.49(+8.27%) |
Nov 20, 2002 | 17.26 | 17.99 | 17.23 | 17.99 | 45,915,088 | +0.65(+3.77%) |
Nov 19, 2002 | 16.90 | 17.41 | 16.82 | 17.33 | 42,199,084 | +0.22(+1.27%) |
Nov 18, 2002 | 17.42 | 17.85 | 17.12 | 17.12 | 38,757,760 | -0.19(-1.09%) |
Nov 15, 2002 | 17.04 | 17.42 | 17.04 | 17.30 | 49,488,512 | -0.46(-2.61%) |
Nov 14, 2002 | 17.84 | 18.05 | 17.67 | 17.77 | 36,336,960 | +0.30(+1.70%) |
Nov 13, 2002 | 17.33 | 17.62 | 17.01 | 17.47 | 38,389,316 | +0.17(+1.01%) |
Nov 12, 2002 | 17.62 | 17.80 | 17.22 | 17.30 | 44,547,492 | -0.26(-1.49%) |
Nov 11, 2002 | 17.95 | 18.09 | 17.43 | 17.56 | 34,817,548 | -0.65(-3.55%) |
Nov 08, 2002 | 18.75 | 18.86 | 17.86 | 18.20 | 42,482,724 | -0.73(-3.87%) |
Nov 07, 2002 | 19.30 | 19.30 | 18.67 | 18.94 | 31,616,978 | -0.36(-1.84%) |
Nov 06, 2002 | 19.51 | 19.57 | 18.82 | 19.29 | 37,372,516 | +0.07(+0.38%) |
Nov 05, 2002 | 19.15 | 19.29 | 18.89 | 19.22 | 25,524,438 | +0.00(+0.00%) |
Nov 04, 2002 | 19.22 | 19.57 | 19.01 | 19.22 | 34,635,396 | +0.36(+1.92%) |
Nov 01, 2002 | 18.33 | 18.86 | 18.10 | 18.86 | 31,355,124 | +0.54(+2.97%) |
Oct 31, 2002 | 18.28 | 18.60 | 18.16 | 18.31 | 36,974,148 | +0.07(+0.40%) |
Oct 30, 2002 | 18.60 | 18.71 | 18.06 | 18.24 | 46,182,456 | -0.51(-2.71%) |
Oct 29, 2002 | 19.00 | 19.04 | 18.28 | 18.75 | 31,206,066 | -0.29(-1.52%) |
Oct 28, 2002 | 19.47 | 19.51 | 18.88 | 19.04 | 31,728,256 | +0.01(+0.04%) |
Oct 25, 2002 | 18.71 | 19.18 | 18.69 | 19.03 | 32,647,156 | +0.17(+0.92%) |
Oct 24, 2002 | 19.65 | 19.73 | 18.60 | 18.86 | 44,804,932 | -0.65(-3.35%) |
Oct 23, 2002 | 19.54 | 19.58 | 18.93 | 19.51 | 36,720,568 | -0.12(-0.63%) |
Oct 22, 2002 | 19.59 | 19.63 | 19.22 | 19.63 | 29,524,632 | -0.06(-0.29%) |
Oct 21, 2002 | 19.00 | 19.73 | 19.00 | 19.69 | 31,750,594 | +0.36(+1.88%) |
Oct 18, 2002 | 19.29 | 19.50 | 18.92 | 19.33 | 29,585,442 | -0.17(-0.89%) |
Oct 17, 2002 | 19.51 | 19.54 | 19.15 | 19.50 | 35,616,760 | +0.94(+5.04%) |
Oct 16, 2002 | 18.75 | 18.90 | 18.27 | 18.57 | 37,941,448 | -0.44(-2.29%) |
Oct 15, 2002 | 18.49 | 19.05 | 18.35 | 19.00 | 60,743,796 | +1.34(+7.60%) |
Oct 14, 2002 | 17.55 | 17.95 | 17.33 | 17.66 | 34,365,268 | +0.10(+0.58%) |
Oct 11, 2002 | 17.39 | 18.07 | 17.00 | 17.56 | 82,692,472 | +1.17(+7.12%) |
Oct 10, 2002 | 15.70 | 16.39 | 15.52 | 16.39 | 83,540,352 | +0.44(+2.73%) |
Oct 09, 2002 | 16.35 | 16.36 | 15.88 | 15.95 | 66,529,256 | -0.98(-5.78%) |
Oct 08, 2002 | 16.86 | 17.33 | 16.31 | 16.93 | 58,307,556 | +0.29(+1.74%) |
Oct 07, 2002 | 17.42 | 17.74 | 16.56 | 16.64 | 53,188,520 | -0.77(-4.41%) |
Oct 04, 2002 | 18.31 | 18.35 | 17.41 | 17.41 | 42,472,660 | -0.44(-2.48%) |
Oct 03, 2002 | 18.02 | 18.77 | 17.81 | 17.85 | 40,975,584 | -0.13(-0.73%) |
Oct 02, 2002 | 18.67 | 18.83 | 17.54 | 17.99 | 41,416,832 | -1.02(-5.34%) |
Oct 01, 2002 | 17.95 | 19.00 | 17.84 | 19.00 | 55,319,748 | +1.12(+6.29%) |
Sep 30, 2002 | 17.41 | 18.02 | 17.05 | 17.88 | 68,719,504 | +0.13(+0.74%) |
Sep 27, 2002 | 18.31 | 18.35 | 17.65 | 17.75 | 75,889,792 | -1.39(-7.28%) |
Sep 26, 2002 | 19.94 | 20.31 | 18.70 | 19.14 | 78,029,576 | -0.44(-2.26%) |
Sep 25, 2002 | 19.58 | 19.71 | 18.95 | 19.58 | 44,949,720 | +0.80(+4.25%) |
Sep 24, 2002 | 18.60 | 19.15 | 18.53 | 18.78 | 40,398,792 | -0.36(-1.89%) |
Sep 23, 2002 | 19.11 | 19.38 | 18.80 | 19.15 | 29,526,838 | -0.25(-1.31%) |
Sep 20, 2002 | 19.26 | 19.51 | 18.87 | 19.40 | 56,454,860 | +0.14(+0.75%) |
Sep 19, 2002 | 19.40 | 19.76 | 19.25 | 19.25 | 30,869,890 | -0.58(-2.92%) |
Sep 18, 2002 | 19.73 | 20.23 | 19.51 | 19.83 | 35,730,796 | -0.25(-1.26%) |
Sep 17, 2002 | 20.99 | 20.99 | 19.95 | 20.09 | 34,542,044 | -0.15(-0.72%) |
Sep 16, 2002 | 19.65 | 20.29 | 19.62 | 20.23 | 25,869,854 | +0.62(+3.14%) |
Sep 13, 2002 | 20.05 | 20.12 | 19.54 | 19.62 | 50,045,452 | -0.69(-3.39%) |
Sep 12, 2002 | 20.85 | 20.90 | 20.20 | 20.31 | 27,923,866 | -0.73(-3.45%) |
Sep 11, 2002 | 21.29 | 21.54 | 20.96 | 21.03 | 20,575,422 | -0.06(-0.28%) |
Sep 10, 2002 | 21.18 | 21.47 | 20.76 | 21.09 | 28,075,820 | +0.22(+1.04%) |
Sep 09, 2002 | 20.41 | 21.13 | 20.26 | 20.87 | 23,944,080 | +0.35(+1.70%) |
Sep 06, 2002 | 20.92 | 20.96 | 20.49 | 20.52 | 24,961,158 | +0.22(+1.07%) |
Sep 05, 2002 | 20.52 | 20.92 | 20.26 | 20.31 | 34,503,848 | -0.51(-2.44%) |
Sep 04, 2002 | 20.74 | 21.02 | 20.51 | 20.81 | 36,643,076 | +0.17(+0.84%) |
Sep 03, 2002 | 21.39 | 21.41 | 20.63 | 20.64 | 41,587,128 | -1.23(-5.61%) |
Aug 30, 2002 | 21.90 | 22.25 | 21.74 | 21.87 | 27,777,426 | -0.15(-0.66%) |
Aug 29, 2002 | 22.12 | 22.24 | 21.79 | 22.01 | 35,275,480 | -0.69(-3.03%) |
Aug 28, 2002 | 22.92 | 23.06 | 22.49 | 22.70 | 23,993,720 | -0.47(-2.03%) |
Aug 27, 2002 | 23.57 | 23.75 | 22.97 | 23.17 | 27,975,436 | -0.09(-0.37%) |
Aug 26, 2002 | 23.46 | 23.50 | 22.69 | 23.26 | 25,378,550 | -0.13(-0.56%) |
Aug 23, 2002 | 23.39 | 23.50 | 23.20 | 23.39 | 22,816,826 | -0.33(-1.38%) |
Aug 22, 2002 | 23.50 | 23.92 | 23.30 | 23.71 | 28,371,320 | +0.29(+1.24%) |
Aug 21, 2002 | 23.68 | 23.85 | 23.11 | 23.42 | 29,491,814 | +0.04(+0.15%) |
Aug 20, 2002 | 23.68 | 23.74 | 23.13 | 23.39 | 28,082,302 | -0.46(-1.95%) |
Aug 19, 2002 | 22.88 | 23.85 | 22.84 | 23.85 | 33,186,444 | +0.97(+4.25%) |
Aug 16, 2002 | 23.21 | 23.42 | 22.63 | 22.88 | 30,113,562 | -0.54(-2.29%) |
Aug 15, 2002 | 23.13 | 23.50 | 22.61 | 23.42 | 39,835,096 | +0.28(+1.22%) |
Aug 14, 2002 | 22.30 | 23.32 | 21.61 | 23.13 | 51,437,312 | +0.69(+3.07%) |
Aug 13, 2002 | 23.06 | 23.37 | 22.34 | 22.45 | 36,232,992 | -0.94(-4.03%) |
Aug 12, 2002 | 23.03 | 23.50 | 22.81 | 23.39 | 28,701,290 | -0.11(-0.46%) |
Aug 09, 2002 | 22.84 | 23.61 | 22.66 | 23.50 | 37,433,736 | +0.33(+1.41%) |
Aug 08, 2002 | 22.34 | 23.35 | 22.20 | 23.17 | 45,755,136 | +0.87(+3.90%) |
Aug 07, 2002 | 22.10 | 22.38 | 21.43 | 22.30 | 39,255,404 | +0.80(+3.71%) |
Aug 06, 2002 | 21.21 | 22.19 | 21.18 | 21.50 | 49,876,536 | +0.98(+4.77%) |
Aug 05, 2002 | 21.29 | 21.53 | 20.50 | 20.52 | 37,810,040 | -0.87(-4.07%) |
Aug 02, 2002 | 22.37 | 22.66 | 21.10 | 21.39 | 53,061,108 | -1.38(-6.05%) |
Aug 01, 2002 | 23.28 | 23.42 | 22.66 | 22.77 | 45,445,708 | -0.58(-2.48%) |
Jul 31, 2002 | 22.92 | 23.35 | 21.93 | 23.35 | 62,304,164 | +0.44(+1.90%) |
Jul 30, 2002 | 21.76 | 23.03 | 21.50 | 22.92 | 59,985,264 | +0.83(+3.78%) |
Jul 29, 2002 | 20.95 | 22.08 | 20.92 | 22.08 | 62,287,480 | +1.92(+9.53%) |
Jul 26, 2002 | 19.62 | 20.22 | 19.21 | 20.16 | 49,349,520 | +0.83(+4.32%) |
Jul 25, 2002 | 19.29 | 19.73 | 18.75 | 19.33 | 54,962,476 | +0.09(+0.45%) |
Jul 24, 2002 | 17.54 | 19.40 | 16.69 | 19.24 | 86,035,888 | +1.25(+6.98%) |
Jul 23, 2002 | 18.84 | 18.96 | 17.75 | 17.99 | 67,014,768 | -0.62(-3.35%) |
Jul 22, 2002 | 19.22 | 19.50 | 18.38 | 18.61 | 61,307,768 | -0.62(-3.24%) |
Jul 19, 2002 | 19.65 | 20.09 | 19.04 | 19.23 | 49,791,044 | -0.86(-4.26%) |
Jul 18, 2002 | 20.34 | 20.77 | 19.95 | 20.09 | 38,571,056 | -0.40(-1.95%) |
Jul 17, 2002 | 20.60 | 20.66 | 19.91 | 20.49 | 52,793,600 | +0.51(+2.54%) |
Jul 16, 2002 | 19.81 | 20.41 | 19.81 | 19.98 | 49,412,808 | -0.51(-2.48%) |
Jul 15, 2002 | 20.65 | 20.68 | 18.31 | 20.49 | 51,718,332 | -0.25(-1.22%) |
Jul 12, 2002 | 20.38 | 21.71 | 19.69 | 20.74 | 66,353,308 | +0.91(+4.57%) |
Jul 11, 2002 | 19.44 | 20.20 | 19.15 | 19.83 | 71,012,344 | +0.22(+1.11%) |
Jul 10, 2002 | 20.60 | 20.85 | 19.62 | 19.62 | 46,184,940 | -0.91(-4.42%) |
Jul 09, 2002 | 21.32 | 21.56 | 20.48 | 20.52 | 34,036,536 | -0.82(-3.84%) |
Jul 08, 2002 | 21.54 | 21.70 | 21.09 | 21.34 | 28,096,780 | -0.19(-0.88%) |
Jul 05, 2002 | 20.85 | 21.58 | 20.67 | 21.53 | 26,554,892 | +1.30(+6.42%) |
Jul 04, 2002 | 19.76 | 20.27 | 19.51 | 20.23 | 42,021,760 | +0.00(+0.00%) |
Jul 03, 2002 | 19.76 | 20.27 | 19.51 | 20.23 | 42,021,620 | -0.14(-0.71%) |
Jul 02, 2002 | 20.41 | 20.68 | 19.88 | 20.38 | 43,501,456 | -0.25(-1.23%) |
Jul 01, 2002 | 21.07 | 21.42 | 20.49 | 20.63 | 37,184,020 | -0.44(-2.07%) |
Jun 28, 2002 | 21.68 | 21.94 | 21.05 | 21.07 | 44,766,600 | -0.62(-2.84%) |
Jun 27, 2002 | 21.54 | 21.76 | 20.84 | 21.68 | 45,832,628 | +0.29(+1.36%) |
Jun 26, 2002 | 19.94 | 21.69 | 19.89 | 21.39 | 62,051,136 | +0.44(+2.08%) |
Jun 25, 2002 | 21.72 | 21.89 | 20.81 | 20.96 | 41,049,080 | -0.51(-2.37%) |
Jun 24, 2002 | 20.70 | 21.76 | 20.38 | 21.47 | 51,275,156 | +0.47(+2.25%) |
Jun 21, 2002 | 21.14 | 21.54 | 20.85 | 21.00 | 54,069,224 | -0.54(-2.53%) |
Jun 20, 2002 | 21.94 | 22.15 | 21.47 | 21.54 | 28,628,622 | -0.47(-2.14%) |
Jun 19, 2002 | 22.26 | 22.74 | 21.97 | 22.01 | 28,848,144 | -0.58(-2.57%) |
Jun 18, 2002 | 22.05 | 22.77 | 21.93 | 22.59 | 30,057,302 | +0.46(+2.10%) |
Jun 17, 2002 | 21.76 | 22.23 | 21.67 | 22.13 | 29,359,302 | +0.59(+2.73%) |
Jun 14, 2002 | 21.39 | 21.61 | 20.94 | 21.54 | 47,087,156 | -0.11(-0.50%) |
Jun 13, 2002 | 21.76 | 22.08 | 21.57 | 21.65 | 28,724,594 | -0.36(-1.65%) |
Jun 12, 2002 | 21.32 | 22.05 | 21.29 | 22.01 | 38,791,956 | +0.69(+3.23%) |
Jun 11, 2002 | 21.83 | 22.08 | 21.29 | 21.32 | 30,755,026 | -0.40(-1.84%) |
Jun 10, 2002 | 21.87 | 22.05 | 21.58 | 21.72 | 28,738,382 | -0.18(-0.83%) |
Jun 07, 2002 | 20.60 | 21.94 | 20.60 | 21.90 | 43,544,340 | +0.65(+3.07%) |
Jun 06, 2002 | 21.97 | 21.97 | 21.11 | 21.25 | 29,479,818 | -0.62(-2.82%) |
Jun 05, 2002 | 21.94 | 22.09 | 21.62 | 21.87 | 32,918,524 | +0.07(+0.33%) |
Jun 04, 2002 | 21.76 | 22.05 | 21.60 | 21.79 | 45,938,392 | -0.04(-0.20%) |