Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.57 | 22.72 | 22.23 | 22.47 | 509,478 | -0.09(-0.42%) |
Mar 28, 2003 | 22.27 | 22.59 | 22.18 | 22.57 | 485,685 | +0.30(+1.33%) |
Mar 27, 2003 | 22.01 | 22.34 | 21.79 | 22.27 | 531,196 | +0.25(+1.12%) |
Mar 26, 2003 | 22.21 | 22.29 | 21.89 | 22.03 | 365,059 | -0.19(-0.85%) |
Mar 25, 2003 | 21.98 | 22.41 | 21.80 | 22.21 | 600,363 | +0.04(+0.20%) |
Mar 24, 2003 | 22.60 | 22.63 | 21.99 | 22.17 | 480,982 | -0.65(-2.85%) |
Mar 21, 2003 | 22.48 | 22.84 | 22.34 | 22.82 | 442,940 | +0.63(+2.83%) |
Mar 20, 2003 | 22.26 | 22.32 | 21.95 | 22.19 | 642,554 | -0.07(-0.29%) |
Mar 19, 2003 | 22.15 | 22.27 | 21.98 | 22.26 | 452,347 | +0.18(+0.82%) |
Mar 18, 2003 | 22.37 | 22.48 | 21.95 | 22.08 | 926,966 | -0.20(-0.88%) |
Mar 17, 2003 | 21.65 | 22.31 | 21.54 | 22.27 | 1,010,519 | +0.58(+2.67%) |
Mar 14, 2003 | 21.90 | 22.21 | 21.69 | 21.69 | 1,097,945 | -0.17(-0.76%) |
Mar 13, 2003 | 21.72 | 21.95 | 21.69 | 21.86 | 610,599 | +0.27(+1.27%) |
Mar 12, 2003 | 21.59 | 21.61 | 21.25 | 21.59 | 281,230 | +0.00(+0.00%) |
Mar 11, 2003 | 21.47 | 21.67 | 21.30 | 21.59 | 550,701 | +0.14(+0.67%) |
Mar 10, 2003 | 21.87 | 21.93 | 21.43 | 21.44 | 266,981 | -0.46(-2.11%) |
Mar 07, 2003 | 21.67 | 21.92 | 21.55 | 21.90 | 459,955 | +0.14(+0.66%) |
Mar 06, 2003 | 21.82 | 21.90 | 21.50 | 21.76 | 819,758 | -0.12(-0.56%) |
Mar 05, 2003 | 21.65 | 21.88 | 21.35 | 21.88 | 729,980 | +0.19(+0.87%) |
Mar 04, 2003 | 22.55 | 22.68 | 21.62 | 21.69 | 799,700 | -0.90(-4.00%) |
Mar 03, 2003 | 22.70 | 22.97 | 22.47 | 22.60 | 319,271 | -0.07(-0.32%) |
Feb 28, 2003 | 22.84 | 22.89 | 22.55 | 22.67 | 350,811 | -0.01(-0.03%) |
Feb 27, 2003 | 22.50 | 22.87 | 22.44 | 22.68 | 232,536 | +0.25(+1.10%) |
Feb 26, 2003 | 22.84 | 22.84 | 22.40 | 22.43 | 233,505 | -0.30(-1.34%) |
Feb 25, 2003 | 22.59 | 22.77 | 22.31 | 22.74 | 411,124 | +0.09(+0.38%) |
Feb 24, 2003 | 23.10 | 23.10 | 22.63 | 22.65 | 214,277 | -0.51(-2.19%) |
Feb 21, 2003 | 22.63 | 23.19 | 22.58 | 23.15 | 451,794 | +0.42(+1.84%) |
Feb 20, 2003 | 23.15 | 23.15 | 22.61 | 22.74 | 284,550 | -0.23(-1.01%) |
Feb 19, 2003 | 23.17 | 23.17 | 22.74 | 22.97 | 263,108 | -0.15(-0.66%) |
Feb 18, 2003 | 23.01 | 23.36 | 22.94 | 23.12 | 395,492 | +0.11(+0.47%) |
Feb 14, 2003 | 22.77 | 23.13 | 22.65 | 23.01 | 328,539 | +0.17(+0.73%) |
Feb 13, 2003 | 22.95 | 23.00 | 22.58 | 22.84 | 375,572 | -0.11(-0.47%) |
Feb 12, 2003 | 22.89 | 23.20 | 22.75 | 22.95 | 594,138 | +0.04(+0.16%) |
Feb 11, 2003 | 23.46 | 23.59 | 22.74 | 22.92 | 606,864 | -0.27(-1.15%) |
Feb 10, 2003 | 23.08 | 23.45 | 22.90 | 23.18 | 241,528 | +0.17(+0.75%) |
Feb 07, 2003 | 23.49 | 23.63 | 22.89 | 23.01 | 321,899 | -0.43(-1.82%) |
Feb 06, 2003 | 23.14 | 23.54 | 22.99 | 23.44 | 415,827 | +0.30(+1.28%) |
Feb 05, 2003 | 23.36 | 23.65 | 23.08 | 23.14 | 301,703 | -0.07(-0.31%) |
Feb 04, 2003 | 23.06 | 23.28 | 22.89 | 23.21 | 352,471 | +0.08(+0.34%) |
Feb 03, 2003 | 23.00 | 23.26 | 22.93 | 23.13 | 699,132 | +0.17(+0.72%) |
Jan 31, 2003 | 23.06 | 23.20 | 22.81 | 22.97 | 1,153,554 | -0.21(-0.90%) |
Jan 30, 2003 | 23.57 | 23.58 | 23.11 | 23.18 | 440,312 | -0.39(-1.66%) |
Jan 29, 2003 | 23.71 | 23.71 | 23.16 | 23.57 | 447,644 | -0.14(-0.61%) |
Jan 28, 2003 | 23.67 | 23.86 | 23.59 | 23.71 | 504,637 | +0.29(+1.23%) |
Jan 27, 2003 | 23.68 | 23.82 | 23.36 | 23.42 | 728,735 | -0.37(-1.55%) |
Jan 24, 2003 | 24.42 | 24.45 | 23.75 | 23.79 | 505,328 | -0.63(-2.58%) |
Jan 23, 2003 | 24.56 | 24.61 | 24.35 | 24.42 | 493,847 | -0.15(-0.62%) |
Jan 22, 2003 | 24.83 | 24.94 | 24.50 | 24.57 | 458,987 | -0.26(-1.05%) |
Jan 21, 2003 | 24.87 | 25.16 | 24.81 | 24.83 | 393,141 | -0.23(-0.92%) |
Jan 17, 2003 | 25.41 | 25.63 | 25.04 | 25.06 | 435,194 | -0.42(-1.65%) |
Jan 16, 2003 | 25.30 | 25.66 | 25.19 | 25.48 | 399,089 | +0.34(+1.35%) |
Jan 15, 2003 | 25.44 | 25.48 | 24.95 | 25.14 | 267,811 | -0.27(-1.05%) |
Jan 14, 2003 | 25.66 | 25.69 | 25.24 | 25.41 | 443,217 | -0.30(-1.15%) |
Jan 13, 2003 | 26.30 | 26.39 | 25.64 | 25.71 | 518,193 | -0.55(-2.09%) |
Jan 10, 2003 | 26.17 | 26.26 | 26.04 | 26.26 | 575,324 | +0.01(+0.06%) |
Jan 09, 2003 | 25.77 | 26.24 | 25.77 | 26.24 | 378,754 | +0.43(+1.68%) |
Jan 08, 2003 | 26.02 | 26.10 | 25.73 | 25.81 | 558,310 | -0.22(-0.83%) |
Jan 07, 2003 | 26.28 | 26.39 | 25.92 | 26.02 | 448,889 | -0.41(-1.56%) |
Jan 06, 2003 | 25.84 | 26.47 | 25.81 | 26.44 | 545,721 | +0.56(+2.15%) |
Jan 03, 2003 | 25.87 | 25.92 | 25.66 | 25.88 | 599,809 | +0.01(+0.06%) |
Jan 02, 2003 | 25.45 | 25.92 | 25.42 | 25.87 | 825,153 | +0.49(+1.94%) |
Dec 31, 2002 | 25.36 | 25.50 | 25.09 | 25.37 | 416,380 | +0.01(+0.06%) |
Dec 30, 2002 | 25.06 | 25.46 | 24.93 | 25.36 | 589,296 | +0.48(+1.92%) |
Dec 27, 2002 | 24.89 | 24.98 | 24.72 | 24.88 | 568,131 | -0.01(-0.03%) |
Dec 26, 2002 | 24.65 | 24.93 | 24.59 | 24.89 | 224,375 | +0.31(+1.26%) |
Dec 24, 2002 | 24.43 | 24.69 | 24.43 | 24.58 | 83,137 | -0.03(-0.12%) |
Dec 23, 2002 | 24.69 | 24.69 | 24.46 | 24.61 | 455,252 | -0.04(-0.18%) |
Dec 20, 2002 | 24.22 | 24.76 | 24.22 | 24.65 | 635,222 | +0.46(+1.88%) |
Dec 19, 2002 | 24.20 | 24.29 | 24.04 | 24.20 | 428,830 | -0.01(-0.03%) |
Dec 18, 2002 | 24.01 | 24.26 | 23.99 | 24.20 | 384,841 | +0.20(+0.84%) |
Dec 17, 2002 | 24.23 | 24.27 | 24.00 | 24.00 | 321,208 | -0.29(-1.19%) |
Dec 16, 2002 | 23.96 | 24.36 | 23.68 | 24.29 | 409,187 | +0.45(+1.88%) |
Dec 13, 2002 | 23.51 | 23.99 | 23.49 | 23.84 | 317,058 | +0.07(+0.27%) |
Dec 12, 2002 | 24.07 | 24.07 | 23.65 | 23.78 | 211,372 | -0.22(-0.90%) |
Dec 11, 2002 | 24.07 | 24.13 | 23.86 | 23.99 | 382,351 | -0.17(-0.72%) |
Dec 10, 2002 | 23.89 | 24.17 | 23.73 | 24.17 | 458,572 | +0.41(+1.73%) |
Dec 09, 2002 | 23.82 | 24.04 | 23.71 | 23.75 | 548,350 | -0.20(-0.81%) |
Dec 06, 2002 | 23.57 | 23.97 | 23.55 | 23.95 | 275,696 | +0.29(+1.22%) |
Dec 05, 2002 | 23.89 | 24.07 | 23.54 | 23.66 | 276,941 | -0.31(-1.30%) |
Dec 04, 2002 | 23.74 | 24.22 | 23.69 | 23.97 | 389,544 | +0.23(+0.97%) |
Dec 03, 2002 | 23.57 | 23.99 | 23.49 | 23.74 | 336,286 | +0.21(+0.89%) |
Dec 02, 2002 | 23.89 | 23.93 | 23.26 | 23.53 | 450,549 | -0.34(-1.42%) |
Nov 29, 2002 | 23.42 | 24.00 | 23.42 | 23.87 | 231,568 | +0.09(+0.36%) |
Nov 27, 2002 | 23.57 | 24.00 | 23.48 | 23.78 | 634,392 | -0.21(-0.87%) |
Nov 26, 2002 | 24.37 | 24.37 | 23.88 | 23.99 | 291,189 | -0.38(-1.54%) |
Nov 25, 2002 | 24.40 | 24.48 | 24.08 | 24.37 | 296,999 | +0.09(+0.36%) |
Nov 22, 2002 | 24.29 | 24.43 | 24.14 | 24.28 | 318,856 | -0.01(-0.03%) |
Nov 21, 2002 | 24.00 | 24.33 | 23.76 | 24.29 | 536,315 | +0.38(+1.60%) |
Nov 20, 2002 | 23.93 | 23.96 | 23.62 | 23.91 | 411,815 | -0.01(-0.06%) |
Nov 19, 2002 | 23.90 | 24.22 | 23.88 | 23.92 | 385,394 | +0.03(+0.12%) |
Nov 18, 2002 | 24.27 | 24.27 | 23.82 | 23.89 | 316,919 | -0.38(-1.55%) |
Nov 15, 2002 | 24.04 | 24.36 | 23.95 | 24.27 | 262,693 | +0.18(+0.75%) |
Nov 14, 2002 | 23.60 | 24.21 | 23.57 | 24.09 | 281,091 | +0.59(+2.52%) |
Nov 13, 2002 | 23.49 | 23.79 | 23.31 | 23.49 | 437,407 | +0.01(+0.03%) |
Nov 12, 2002 | 23.52 | 23.91 | 23.42 | 23.49 | 437,960 | +0.01(+0.03%) |
Nov 11, 2002 | 23.87 | 24.30 | 23.44 | 23.48 | 267,396 | -0.51(-2.11%) |
Nov 08, 2002 | 24.06 | 24.51 | 23.96 | 23.99 | 438,099 | +0.07(+0.30%) |
Nov 07, 2002 | 24.12 | 24.16 | 23.73 | 23.91 | 433,119 | -0.23(-0.96%) |
Nov 06, 2002 | 24.34 | 24.34 | 23.78 | 24.14 | 564,950 | -0.18(-0.74%) |
Nov 05, 2002 | 23.82 | 24.42 | 23.82 | 24.33 | 594,829 | +0.33(+1.36%) |
Nov 04, 2002 | 24.90 | 24.90 | 24.00 | 24.00 | 684,746 | -0.56(-2.27%) |
Nov 01, 2002 | 24.24 | 24.61 | 24.11 | 24.56 | 658,186 | +0.30(+1.25%) |
Oct 31, 2002 | 24.47 | 24.58 | 24.21 | 24.25 | 452,624 | -0.22(-0.92%) |
Oct 30, 2002 | 24.61 | 24.80 | 24.41 | 24.48 | 1,563,157 | -0.10(-0.41%) |
Oct 29, 2002 | 23.80 | 24.76 | 23.80 | 24.58 | 911,611 | +0.77(+3.25%) |
Oct 28, 2002 | 24.25 | 24.25 | 23.67 | 23.80 | 688,066 | -0.33(-1.35%) |
Oct 25, 2002 | 24.12 | 24.29 | 23.74 | 24.13 | 773,278 | +0.02(+0.09%) |
Oct 24, 2002 | 25.12 | 25.15 | 24.05 | 24.11 | 550,425 | -0.72(-2.88%) |
Oct 23, 2002 | 24.58 | 24.90 | 24.40 | 24.82 | 396,184 | +0.12(+0.50%) |
Oct 22, 2002 | 25.40 | 25.43 | 24.36 | 24.70 | 519,438 | -0.69(-2.73%) |
Oct 21, 2002 | 25.14 | 25.40 | 25.00 | 25.40 | 607,694 | +0.24(+0.95%) |
Oct 18, 2002 | 25.13 | 25.33 | 24.95 | 25.16 | 579,613 | +0.03(+0.12%) |
Oct 17, 2002 | 25.30 | 25.53 | 25.12 | 25.13 | 756,402 | +0.17(+0.67%) |
Oct 16, 2002 | 25.14 | 25.47 | 24.73 | 24.96 | 484,025 | -0.17(-0.69%) |
Oct 15, 2002 | 25.92 | 25.95 | 25.04 | 25.14 | 1,148,160 | +0.06(+0.23%) |
Oct 14, 2002 | 24.40 | 25.08 | 24.33 | 25.08 | 2,808,150 | +0.68(+2.79%) |
Oct 11, 2002 | 24.14 | 24.40 | 24.07 | 24.40 | 1,472,826 | +0.00(+0.00%) |
Oct 10, 2002 | 24.25 | 24.59 | 24.00 | 24.40 | 1,052,018 | +0.21(+0.87%) |
Oct 09, 2002 | 24.26 | 24.52 | 23.92 | 24.19 | 683,777 | -0.07(-0.30%) |
Oct 08, 2002 | 24.40 | 24.76 | 24.11 | 24.26 | 1,017,574 | -0.07(-0.30%) |
Oct 07, 2002 | 23.53 | 24.54 | 23.53 | 24.33 | 1,189,659 | +0.90(+3.86%) |
Oct 04, 2002 | 23.75 | 23.96 | 23.19 | 23.43 | 698,164 | -0.37(-1.55%) |
Oct 03, 2002 | 23.53 | 24.29 | 23.53 | 23.80 | 612,259 | +0.30(+1.29%) |
Oct 02, 2002 | 23.88 | 24.05 | 23.35 | 23.49 | 722,787 | -0.38(-1.60%) |
Oct 01, 2002 | 23.28 | 23.88 | 23.23 | 23.88 | 714,487 | +0.85(+3.70%) |
Sep 30, 2002 | 22.95 | 23.10 | 22.47 | 23.02 | 641,309 | -0.02(-0.09%) |
Sep 27, 2002 | 23.25 | 23.46 | 22.92 | 23.05 | 627,891 | -0.20(-0.87%) |
Sep 26, 2002 | 22.34 | 23.28 | 22.21 | 23.25 | 698,717 | +1.00(+4.48%) |
Sep 25, 2002 | 21.68 | 22.41 | 21.63 | 22.25 | 703,974 | +0.75(+3.50%) |
Sep 24, 2002 | 22.27 | 22.27 | 21.48 | 21.50 | 441,280 | -0.98(-4.37%) |
Sep 23, 2002 | 22.37 | 22.63 | 22.27 | 22.48 | 1,383,325 | -0.26(-1.14%) |
Sep 20, 2002 | 22.59 | 22.79 | 22.47 | 22.74 | 816,023 | +0.26(+1.16%) |
Sep 19, 2002 | 22.39 | 22.92 | 22.29 | 22.48 | 666,624 | +0.13(+0.58%) |
Sep 18, 2002 | 22.38 | 22.41 | 21.91 | 22.35 | 439,205 | -0.05(-0.23%) |
Sep 17, 2002 | 23.06 | 23.06 | 22.30 | 22.40 | 438,790 | -0.30(-1.31%) |
Sep 16, 2002 | 22.55 | 22.84 | 22.40 | 22.70 | 530,781 | +0.22(+1.00%) |
Sep 13, 2002 | 22.55 | 22.55 | 22.11 | 22.47 | 556,926 | -0.11(-0.48%) |
Sep 12, 2002 | 23.06 | 23.07 | 22.52 | 22.58 | 485,962 | -0.58(-2.50%) |
Sep 11, 2002 | 23.18 | 23.31 | 23.03 | 23.16 | 334,349 | +0.01(+0.06%) |
Sep 10, 2002 | 23.13 | 23.34 | 22.84 | 23.15 | 907,323 | -0.14(-0.62%) |
Sep 09, 2002 | 23.20 | 23.43 | 22.95 | 23.29 | 385,809 | +0.08(+0.34%) |
Sep 06, 2002 | 23.24 | 23.39 | 22.94 | 23.21 | 272,100 | +0.08(+0.34%) |
Sep 05, 2002 | 23.17 | 23.24 | 22.99 | 23.13 | 432,980 | -0.14(-0.62%) |
Sep 04, 2002 | 22.74 | 23.28 | 22.59 | 23.28 | 321,208 | +0.65(+2.88%) |
Sep 03, 2002 | 23.13 | 23.13 | 22.56 | 22.63 | 351,087 | -0.69(-2.95%) |
Aug 30, 2002 | 23.20 | 23.67 | 23.11 | 23.31 | 404,760 | +0.06(+0.25%) |
Aug 29, 2002 | 23.11 | 23.38 | 22.92 | 23.26 | 365,059 | +0.12(+0.53%) |
Aug 28, 2002 | 23.56 | 23.69 | 23.13 | 23.13 | 401,164 | -0.43(-1.81%) |
Aug 27, 2002 | 23.67 | 23.73 | 23.30 | 23.56 | 397,152 | +0.17(+0.74%) |
Aug 26, 2002 | 23.40 | 23.55 | 23.13 | 23.39 | 397,706 | +0.13(+0.56%) |
Aug 23, 2002 | 23.70 | 23.70 | 23.23 | 23.26 | 414,997 | -0.44(-1.86%) |
Aug 22, 2002 | 23.39 | 23.78 | 23.23 | 23.70 | 353,301 | +0.46(+1.96%) |
Aug 21, 2002 | 23.20 | 23.41 | 23.05 | 23.24 | 421,499 | +0.07(+0.28%) |
Aug 20, 2002 | 23.37 | 23.49 | 22.92 | 23.18 | 318,164 | +0.14(+0.63%) |
Aug 16, 2002 | 23.06 | 23.31 | 22.77 | 23.03 | 363,814 | -0.03(-0.13%) |
Aug 15, 2002 | 22.99 | 23.38 | 22.78 | 23.06 | 895,841 | +0.08(+0.35%) |
Aug 14, 2002 | 22.05 | 23.13 | 21.90 | 22.98 | 972,201 | +0.93(+4.23%) |
Aug 13, 2002 | 21.80 | 22.41 | 21.71 | 22.05 | 456,497 | +0.14(+0.66%) |
Aug 12, 2002 | 21.89 | 22.06 | 21.72 | 21.90 | 258,266 | +0.33(+1.51%) |
Aug 07, 2002 | 21.28 | 21.69 | 21.24 | 21.58 | 524,556 | +0.32(+1.50%) |
Aug 06, 2002 | 20.59 | 21.69 | 20.59 | 21.26 | 1,028,779 | +0.85(+4.18%) |
Aug 05, 2002 | 20.61 | 20.96 | 20.35 | 20.41 | 549,733 | -0.45(-2.15%) |
Aug 02, 2002 | 21.09 | 21.29 | 20.66 | 20.86 | 733,300 | -0.41(-1.94%) |
Aug 01, 2002 | 19.16 | 22.11 | 18.83 | 21.27 | 3,001,815 | -0.85(-3.82%) |
Jul 31, 2002 | 21.54 | 22.17 | 21.47 | 22.11 | 486,515 | +0.72(+3.38%) |
Jul 30, 2002 | 21.83 | 21.95 | 21.23 | 21.39 | 542,955 | -0.51(-2.34%) |
Jul 29, 2002 | 21.69 | 22.03 | 21.51 | 21.90 | 596,074 | +0.44(+2.05%) |
Jul 26, 2002 | 21.65 | 21.74 | 21.14 | 21.46 | 436,992 | -0.16(-0.74%) |
Jul 25, 2002 | 21.18 | 21.90 | 20.93 | 21.62 | 847,840 | +0.30(+1.42%) |
Jul 24, 2002 | 19.64 | 21.37 | 19.52 | 21.32 | 1,173,613 | +0.95(+4.69%) |
Jul 23, 2002 | 19.89 | 20.93 | 19.89 | 20.36 | 746,857 | +0.47(+2.36%) |
Jul 22, 2002 | 20.06 | 21.14 | 19.89 | 19.89 | 933,052 | -0.46(-2.27%) |
Jul 19, 2002 | 20.95 | 21.11 | 20.26 | 20.36 | 561,906 | -1.21(-5.60%) |
Jul 17, 2002 | 21.65 | 21.88 | 21.40 | 21.56 | 537,283 | -0.64(-2.90%) |
Jul 12, 2002 | 22.45 | 22.79 | 21.95 | 22.21 | 301,841 | -0.25(-1.09%) |
Jul 11, 2002 | 22.74 | 22.84 | 22.06 | 22.45 | 622,634 | -0.35(-1.52%) |
Jul 10, 2002 | 23.28 | 23.56 | 22.75 | 22.80 | 494,538 | -0.44(-1.90%) |
Jul 09, 2002 | 23.10 | 23.60 | 23.10 | 23.24 | 565,226 | +0.14(+0.63%) |
Jul 08, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 266,981 | +0.04(+0.16%) |
Jul 05, 2002 | 22.27 | 23.15 | 22.26 | 23.06 | 215,383 | +0.72(+3.24%) |
Jul 04, 2002 | 22.63 | 22.99 | 21.74 | 22.34 | 506,850 | +0.00(+0.00%) |
Jul 03, 2002 | 22.63 | 22.99 | 21.74 | 22.34 | 506,850 | -0.30(-1.34%) |
Jul 02, 2002 | 23.36 | 23.36 | 22.63 | 22.64 | 349,981 | -0.72(-3.09%) |
Jul 01, 2002 | 23.57 | 23.57 | 23.03 | 23.36 | 413,752 | -0.12(-0.52%) |
Jun 28, 2002 | 23.40 | 23.82 | 23.36 | 23.49 | 1,127,410 | +0.17(+0.71%) |
Jun 27, 2002 | 23.10 | 23.32 | 22.81 | 23.32 | 615,164 | +0.21(+0.91%) |
Jun 26, 2002 | 23.00 | 23.16 | 22.51 | 23.11 | 640,479 | +0.12(+0.53%) |
Jun 25, 2002 | 23.51 | 23.80 | 22.92 | 22.99 | 716,009 | -0.81(-3.40%) |
Jun 21, 2002 | 23.64 | 23.93 | 23.53 | 23.80 | 1,283,864 | -0.12(-0.48%) |
Jun 20, 2002 | 24.61 | 24.64 | 23.56 | 23.91 | 1,209,856 | -0.85(-3.44%) |
Jun 19, 2002 | 24.94 | 25.30 | 24.77 | 24.77 | 254,946 | -0.11(-0.44%) |
Jun 18, 2002 | 25.08 | 25.30 | 24.80 | 24.87 | 360,356 | -0.49(-1.94%) |
Jun 17, 2002 | 24.70 | 25.42 | 24.39 | 25.37 | 451,517 | +0.70(+2.84%) |
Jun 14, 2002 | 24.94 | 24.97 | 24.46 | 24.67 | 495,645 | -0.72(-2.85%) |
Jun 12, 2002 | 24.72 | 25.45 | 24.72 | 25.39 | 439,067 | +0.68(+2.75%) |
Jun 11, 2002 | 24.90 | 25.14 | 24.63 | 24.71 | 381,521 | -0.01(-0.06%) |
Jun 10, 2002 | 24.72 | 24.85 | 24.43 | 24.72 | 336,009 | -0.03(-0.12%) |
Jun 07, 2002 | 24.94 | 25.16 | 24.59 | 24.75 | 453,592 | -0.18(-0.72%) |
Jun 06, 2002 | 25.30 | 25.37 | 24.79 | 24.93 | 361,462 | -0.30(-1.20%) |
Jun 05, 2002 | 24.76 | 25.37 | 24.58 | 25.24 | 427,309 | +0.61(+2.50%) |
May 31, 2002 | 24.36 | 24.74 | 24.35 | 24.62 | 411,677 | +0.23(+0.95%) |
May 28, 2002 | 24.51 | 24.54 | 24.11 | 24.39 | 357,174 | -0.07(-0.30%) |
May 27, 2002 | 24.41 | 24.65 | 24.38 | 24.46 | 594,553 | +0.00(+0.00%) |
May 24, 2002 | 24.41 | 24.65 | 24.38 | 24.46 | 593,999 | +0.04(+0.18%) |
May 23, 2002 | 24.61 | 24.61 | 24.30 | 24.42 | 521,098 | -0.20(-0.79%) |
May 22, 2002 | 24.65 | 24.74 | 24.55 | 24.61 | 311,663 | +0.00(+0.00%) |
May 21, 2002 | 24.60 | 24.76 | 24.52 | 24.61 | 363,122 | +0.05(+0.21%) |
May 20, 2002 | 24.71 | 24.71 | 24.51 | 24.56 | 360,356 | -0.14(-0.59%) |
May 17, 2002 | 24.69 | 24.76 | 24.44 | 24.71 | 413,614 | +0.05(+0.21%) |
May 16, 2002 | 24.36 | 24.69 | 24.36 | 24.66 | 469,915 | +0.37(+1.52%) |
May 15, 2002 | 24.43 | 24.54 | 24.20 | 24.29 | 286,486 | -0.12(-0.47%) |
May 14, 2002 | 24.51 | 24.56 | 24.22 | 24.41 | 416,242 | +0.02(+0.09%) |
May 13, 2002 | 24.22 | 24.38 | 24.17 | 24.38 | 401,994 | +0.12(+0.48%) |
May 10, 2002 | 24.43 | 24.51 | 24.04 | 24.27 | 381,659 | -0.14(-0.56%) |
May 09, 2002 | 24.19 | 24.57 | 24.12 | 24.41 | 484,163 | +0.21(+0.87%) |
May 08, 2002 | 23.82 | 24.22 | 23.57 | 24.20 | 731,364 | +0.47(+1.98%) |
May 07, 2002 | 23.73 | 23.93 | 23.54 | 23.73 | 260,341 | +0.00(+0.00%) |
May 06, 2002 | 24.00 | 24.07 | 23.69 | 23.73 | 468,947 | -0.23(-0.97%) |
May 03, 2002 | 23.93 | 24.03 | 23.59 | 23.96 | 297,968 | +0.04(+0.18%) |
May 02, 2002 | 23.49 | 24.14 | 23.44 | 23.91 | 522,481 | +0.43(+1.85%) |
May 01, 2002 | 23.31 | 23.57 | 23.02 | 23.48 | 582,518 | +0.20(+0.87%) |
Apr 30, 2002 | 23.13 | 23.48 | 23.02 | 23.28 | 655,419 | +0.04(+0.19%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.02 | 23.23 | 462,583 | -0.14(-0.59%) |
Apr 26, 2002 | 23.25 | 23.68 | 23.05 | 23.37 | 1,163,238 | +0.13(+0.56%) |
Apr 25, 2002 | 24.94 | 24.94 | 22.13 | 23.24 | 3,031,419 | -2.21(-8.69%) |
Apr 24, 2002 | 25.66 | 25.73 | 25.37 | 25.45 | 257,298 | +0.04(+0.17%) |
Apr 23, 2002 | 25.52 | 25.56 | 25.34 | 25.41 | 382,904 | -0.23(-0.90%) |
Apr 22, 2002 | 26.02 | 26.02 | 25.55 | 25.64 | 510,447 | -0.40(-1.55%) |
Apr 19, 2002 | 25.92 | 26.10 | 25.75 | 26.05 | 311,939 | +0.30(+1.15%) |
Apr 18, 2002 | 25.90 | 25.95 | 25.23 | 25.75 | 869,696 | -0.14(-0.56%) |
Apr 17, 2002 | 26.24 | 26.24 | 25.84 | 25.89 | 655,419 | -0.49(-1.86%) |
Apr 16, 2002 | 26.39 | 26.60 | 26.11 | 26.39 | 989,354 | -0.19(-0.71%) |
Apr 15, 2002 | 26.93 | 26.93 | 26.44 | 26.57 | 374,881 | -0.40(-1.50%) |
Apr 12, 2002 | 26.74 | 27.01 | 26.40 | 26.98 | 336,424 | +0.21(+0.78%) |
Apr 11, 2002 | 26.73 | 27.07 | 26.60 | 26.77 | 339,191 | +0.04(+0.14%) |
Apr 10, 2002 | 26.05 | 26.87 | 26.05 | 26.73 | 351,087 | +0.72(+2.78%) |
Apr 09, 2002 | 25.81 | 26.15 | 25.76 | 26.01 | 665,517 | +0.04(+0.14%) |
Apr 08, 2002 | 25.59 | 26.02 | 25.59 | 25.97 | 325,634 | +0.27(+1.04%) |
Apr 05, 2002 | 25.59 | 25.95 | 25.54 | 25.71 | 371,976 | +0.17(+0.68%) |
Apr 04, 2002 | 25.34 | 25.71 | 25.30 | 25.53 | 557,065 | +0.20(+0.77%) |
Apr 03, 2002 | 25.88 | 25.88 | 25.28 | 25.34 | 346,522 | -0.50(-1.93%) |
Apr 02, 2002 | 25.41 | 25.95 | 25.29 | 25.84 | 632,456 | +0.37(+1.45%) |