Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.13 | 26.22 | 25.99 | 26.02 | 280,172 | -0.06(-0.23%) |
Apr 29, 2003 | 26.26 | 26.30 | 26.05 | 26.08 | 444,181 | -0.13(-0.50%) |
Apr 28, 2003 | 26.30 | 26.30 | 26.14 | 26.21 | 328,018 | -0.09(-0.33%) |
Apr 25, 2003 | 26.42 | 26.42 | 26.17 | 26.30 | 175,625 | -0.11(-0.43%) |
Apr 24, 2003 | 26.80 | 26.83 | 26.41 | 26.41 | 289,373 | -0.33(-1.24%) |
Apr 23, 2003 | 26.52 | 26.82 | 26.52 | 26.74 | 258,320 | +0.05(+0.20%) |
Apr 22, 2003 | 26.39 | 26.74 | 26.30 | 26.69 | 390,470 | +0.30(+1.15%) |
Apr 21, 2003 | 26.39 | 26.42 | 26.24 | 26.39 | 370,688 | +0.13(+0.50%) |
Apr 17, 2003 | 26.15 | 26.29 | 26.07 | 26.26 | 344,465 | +0.13(+0.50%) |
Apr 16, 2003 | 26.06 | 26.21 | 26.03 | 26.13 | 359,531 | +0.00(+0.00%) |
Apr 15, 2003 | 26.08 | 26.21 | 25.84 | 26.13 | 180,340 | +0.04(+0.17%) |
Apr 14, 2003 | 25.84 | 26.08 | 25.74 | 26.08 | 185,401 | +0.24(+0.94%) |
Apr 11, 2003 | 25.61 | 25.92 | 25.61 | 25.84 | 268,901 | -0.41(-1.56%) |
Apr 10, 2003 | 26.34 | 26.34 | 26.15 | 26.25 | 275,687 | -0.04(-0.17%) |
Apr 09, 2003 | 26.30 | 26.37 | 26.13 | 26.29 | 275,112 | +0.21(+0.80%) |
Apr 08, 2003 | 26.39 | 26.41 | 26.08 | 26.08 | 220,825 | -0.19(-0.73%) |
Apr 07, 2003 | 26.30 | 26.34 | 26.10 | 26.28 | 227,266 | +0.19(+0.73%) |
Apr 04, 2003 | 25.95 | 26.17 | 25.83 | 26.08 | 438,891 | +0.23(+0.91%) |
Apr 03, 2003 | 25.95 | 25.95 | 25.82 | 25.85 | 277,412 | -0.02(-0.07%) |
Apr 02, 2003 | 25.91 | 26.06 | 25.85 | 25.87 | 516,640 | +0.06(+0.24%) |
Apr 01, 2003 | 25.48 | 25.84 | 25.48 | 25.81 | 561,725 | +0.44(+1.75%) |
Mar 31, 2003 | 25.26 | 25.56 | 25.04 | 25.36 | 317,551 | +0.10(+0.41%) |
Mar 28, 2003 | 25.39 | 25.47 | 25.21 | 25.26 | 147,677 | -0.17(-0.68%) |
Mar 27, 2003 | 25.55 | 25.55 | 25.34 | 25.43 | 202,193 | -0.19(-0.75%) |
Mar 26, 2003 | 25.48 | 25.65 | 25.39 | 25.62 | 364,477 | +0.15(+0.58%) |
Mar 25, 2003 | 25.56 | 25.61 | 25.41 | 25.48 | 365,627 | -0.10(-0.41%) |
Mar 24, 2003 | 25.82 | 25.86 | 25.52 | 25.58 | 357,691 | -0.42(-1.61%) |
Mar 21, 2003 | 25.74 | 26.08 | 25.67 | 26.00 | 490,302 | +0.26(+1.01%) |
Mar 20, 2003 | 25.33 | 25.94 | 25.32 | 25.74 | 538,722 | +0.37(+1.47%) |
Mar 19, 2003 | 25.21 | 25.38 | 25.16 | 25.36 | 585,648 | +0.16(+0.62%) |
Mar 18, 2003 | 25.30 | 25.41 | 25.12 | 25.21 | 663,052 | +0.03(+0.10%) |
Mar 17, 2003 | 24.77 | 25.18 | 24.64 | 25.18 | 369,768 | +0.40(+1.61%) |
Mar 14, 2003 | 24.82 | 24.87 | 24.69 | 24.78 | 279,597 | -0.03(-0.14%) |
Mar 13, 2003 | 24.43 | 24.87 | 24.30 | 24.81 | 357,806 | +0.33(+1.35%) |
Mar 12, 2003 | 24.46 | 24.54 | 24.28 | 24.48 | 463,963 | -0.02(-0.07%) |
Mar 11, 2003 | 24.78 | 24.78 | 24.44 | 24.50 | 296,274 | -0.34(-1.37%) |
Mar 10, 2003 | 25.08 | 25.08 | 24.82 | 24.84 | 214,614 | -0.23(-0.90%) |
Mar 07, 2003 | 24.94 | 25.11 | 24.91 | 25.07 | 243,943 | +0.12(+0.49%) |
Mar 06, 2003 | 24.99 | 24.99 | 24.78 | 24.94 | 291,328 | -0.04(-0.17%) |
Mar 05, 2003 | 24.94 | 24.99 | 24.87 | 24.99 | 309,501 | +0.10(+0.38%) |
Mar 04, 2003 | 24.98 | 24.98 | 24.83 | 24.89 | 341,014 | -0.09(-0.35%) |
Mar 03, 2003 | 24.78 | 25.03 | 24.64 | 24.98 | 580,242 | +0.29(+1.16%) |
Feb 28, 2003 | 24.52 | 24.74 | 24.50 | 24.69 | 379,429 | +0.22(+0.89%) |
Feb 27, 2003 | 24.28 | 24.52 | 24.28 | 24.48 | 227,266 | +0.19(+0.79%) |
Feb 26, 2003 | 24.48 | 24.52 | 24.28 | 24.28 | 181,376 | -0.19(-0.78%) |
Feb 25, 2003 | 24.33 | 24.52 | 24.32 | 24.48 | 263,725 | +0.15(+0.61%) |
Feb 24, 2003 | 24.43 | 24.46 | 24.33 | 24.33 | 302,945 | -0.02(-0.07%) |
Feb 21, 2003 | 24.39 | 24.47 | 24.27 | 24.34 | 661,671 | -0.04(-0.18%) |
Feb 20, 2003 | 24.39 | 24.48 | 24.31 | 24.39 | 241,298 | -0.07(-0.28%) |
Feb 19, 2003 | 24.52 | 24.55 | 24.40 | 24.46 | 159,408 | +0.01(+0.04%) |
Feb 18, 2003 | 24.43 | 24.58 | 24.34 | 24.45 | 190,922 | +0.15(+0.61%) |
Feb 14, 2003 | 24.26 | 24.39 | 24.24 | 24.30 | 102,131 | +0.03(+0.11%) |
Feb 13, 2003 | 24.30 | 24.39 | 24.24 | 24.28 | 368,617 | -0.07(-0.29%) |
Feb 12, 2003 | 24.34 | 24.54 | 24.33 | 24.34 | 379,429 | +0.00(+0.00%) |
Feb 11, 2003 | 24.55 | 24.56 | 24.34 | 24.34 | 227,611 | -0.20(-0.81%) |
Feb 10, 2003 | 24.48 | 24.55 | 24.35 | 24.55 | 224,046 | +0.07(+0.28%) |
Feb 07, 2003 | 24.26 | 24.48 | 24.26 | 24.48 | 401,741 | +0.23(+0.93%) |
Feb 06, 2003 | 24.26 | 24.39 | 24.17 | 24.25 | 332,158 | -0.01(-0.04%) |
Feb 05, 2003 | 24.48 | 24.58 | 24.12 | 24.26 | 522,965 | -0.22(-0.89%) |
Feb 04, 2003 | 24.26 | 24.48 | 24.08 | 24.48 | 271,431 | +0.11(+0.46%) |
Feb 03, 2003 | 24.35 | 24.46 | 24.30 | 24.36 | 413,818 | +0.03(+0.11%) |
Jan 31, 2003 | 23.78 | 24.34 | 23.78 | 24.34 | 446,481 | +0.51(+2.15%) |
Jan 30, 2003 | 24.06 | 24.06 | 23.82 | 23.82 | 243,023 | -0.10(-0.40%) |
Jan 29, 2003 | 23.65 | 23.95 | 23.61 | 23.92 | 422,559 | +0.23(+0.99%) |
Jan 28, 2003 | 23.69 | 23.69 | 23.48 | 23.68 | 409,102 | +0.17(+0.70%) |
Jan 27, 2003 | 23.74 | 23.84 | 23.48 | 23.52 | 425,204 | -0.39(-1.64%) |
Jan 24, 2003 | 24.13 | 24.21 | 23.89 | 23.91 | 243,713 | -0.25(-1.04%) |
Jan 23, 2003 | 24.00 | 24.26 | 24.00 | 24.16 | 202,078 | +0.15(+0.62%) |
Jan 22, 2003 | 24.13 | 24.17 | 23.96 | 24.01 | 134,680 | -0.14(-0.58%) |
Jan 21, 2003 | 24.27 | 24.42 | 24.14 | 24.15 | 246,358 | -0.10(-0.43%) |
Jan 17, 2003 | 24.30 | 24.33 | 24.22 | 24.26 | 253,259 | -0.10(-0.39%) |
Jan 16, 2003 | 24.59 | 24.59 | 24.26 | 24.35 | 211,164 | -0.23(-0.95%) |
Jan 15, 2003 | 24.52 | 24.75 | 24.34 | 24.59 | 955,301 | +0.15(+0.60%) |
Jan 14, 2003 | 24.34 | 24.46 | 24.33 | 24.44 | 294,319 | +0.10(+0.39%) |
Jan 13, 2003 | 24.13 | 24.52 | 24.13 | 24.34 | 313,641 | +0.27(+1.12%) |
Jan 10, 2003 | 24.34 | 24.36 | 24.08 | 24.08 | 308,235 | -0.30(-1.21%) |
Jan 09, 2003 | 24.20 | 24.37 | 23.97 | 24.37 | 309,385 | +0.09(+0.36%) |
Jan 08, 2003 | 24.48 | 24.48 | 24.14 | 24.28 | 214,844 | -0.21(-0.85%) |
Jan 07, 2003 | 25.00 | 25.00 | 24.48 | 24.49 | 405,307 | -0.50(-1.98%) |
Jan 06, 2003 | 24.65 | 25.07 | 24.64 | 24.99 | 361,487 | +0.42(+1.70%) |
Jan 03, 2003 | 24.46 | 24.59 | 24.40 | 24.57 | 330,318 | +0.11(+0.46%) |
Jan 02, 2003 | 24.44 | 24.63 | 24.41 | 24.46 | 530,901 | +0.07(+0.28%) |
Dec 31, 2002 | 24.34 | 24.49 | 24.32 | 24.39 | 640,624 | +0.04(+0.18%) |
Dec 30, 2002 | 24.22 | 24.38 | 24.21 | 24.34 | 329,283 | +0.21(+0.86%) |
Dec 27, 2002 | 24.49 | 24.49 | 24.13 | 24.14 | 188,506 | -0.36(-1.46%) |
Dec 26, 2002 | 24.51 | 24.52 | 24.43 | 24.49 | 209,669 | -0.01(-0.04%) |
Dec 24, 2002 | 24.28 | 24.69 | 24.28 | 24.50 | 271,201 | +0.23(+0.93%) |
Dec 23, 2002 | 24.13 | 24.28 | 23.96 | 24.28 | 234,857 | +0.15(+0.61%) |
Dec 20, 2002 | 23.93 | 24.13 | 23.87 | 24.13 | 331,813 | +0.17(+0.73%) |
Dec 19, 2002 | 23.82 | 24.26 | 23.82 | 23.95 | 342,164 | +0.13(+0.55%) |
Dec 18, 2002 | 23.91 | 23.94 | 23.78 | 23.82 | 246,243 | -0.14(-0.58%) |
Dec 17, 2002 | 24.15 | 24.17 | 23.77 | 23.96 | 358,726 | -0.19(-0.79%) |
Dec 16, 2002 | 24.21 | 24.22 | 23.88 | 24.15 | 480,295 | +0.01(+0.04%) |
Dec 13, 2002 | 24.04 | 24.24 | 23.87 | 24.14 | 296,619 | +0.13(+0.54%) |
Dec 12, 2002 | 23.69 | 24.08 | 23.65 | 24.01 | 459,248 | -0.20(-0.83%) |
Dec 11, 2002 | 24.17 | 24.30 | 24.13 | 24.21 | 691,115 | +0.00(+0.00%) |
Dec 10, 2002 | 24.54 | 24.56 | 24.17 | 24.21 | 591,283 | -0.32(-1.31%) |
Dec 09, 2002 | 24.43 | 24.56 | 24.34 | 24.54 | 528,026 | +0.19(+0.79%) |
Dec 06, 2002 | 24.14 | 24.41 | 24.05 | 24.34 | 334,688 | +0.26(+1.08%) |
Dec 05, 2002 | 24.13 | 24.15 | 23.93 | 24.08 | 280,632 | +0.03(+0.14%) |
Dec 04, 2002 | 24.08 | 24.21 | 23.91 | 24.05 | 400,131 | -0.05(-0.22%) |
Dec 03, 2002 | 24.26 | 24.28 | 24.01 | 24.10 | 500,768 | -0.20(-0.82%) |
Dec 02, 2002 | 23.87 | 24.30 | 23.82 | 24.30 | 591,513 | +0.43(+1.82%) |
Nov 29, 2002 | 23.57 | 23.87 | 23.48 | 23.87 | 134,335 | +0.30(+1.29%) |
Nov 27, 2002 | 23.55 | 23.63 | 23.42 | 23.56 | 222,780 | +0.09(+0.37%) |
Nov 26, 2002 | 23.49 | 23.63 | 23.36 | 23.48 | 324,912 | -0.07(-0.30%) |
Nov 25, 2002 | 23.52 | 23.67 | 23.43 | 23.55 | 349,295 | -0.04(-0.18%) |
Nov 22, 2002 | 23.69 | 23.69 | 23.28 | 23.59 | 636,369 | -0.22(-0.91%) |
Nov 21, 2002 | 23.83 | 23.95 | 23.48 | 23.81 | 720,558 | +0.00(+0.00%) |
Nov 20, 2002 | 23.74 | 23.91 | 23.64 | 23.81 | 586,913 | +0.09(+0.37%) |
Nov 19, 2002 | 23.80 | 23.87 | 23.63 | 23.72 | 550,799 | -0.10(-0.44%) |
Nov 18, 2002 | 23.65 | 23.88 | 23.58 | 23.82 | 885,948 | +0.13(+0.55%) |
Nov 15, 2002 | 23.39 | 23.73 | 23.28 | 23.69 | 3,997,519 | +0.42(+1.79%) |
Nov 14, 2002 | 23.05 | 23.61 | 22.95 | 23.28 | 708,827 | +0.23(+1.02%) |
Nov 13, 2002 | 23.17 | 23.20 | 22.87 | 23.04 | 361,257 | -0.17(-0.71%) |
Nov 12, 2002 | 23.35 | 23.48 | 23.04 | 23.21 | 434,520 | -0.14(-0.60%) |
Nov 11, 2002 | 23.95 | 23.95 | 22.87 | 23.35 | 506,633 | -0.60(-2.51%) |
Nov 08, 2002 | 24.13 | 24.17 | 23.87 | 23.95 | 218,640 | -0.23(-0.94%) |
Nov 07, 2002 | 24.48 | 24.48 | 24.00 | 24.17 | 209,094 | -0.30(-1.24%) |
Nov 06, 2002 | 24.74 | 24.74 | 24.26 | 24.48 | 326,407 | -0.04(-0.18%) |
Nov 05, 2002 | 24.47 | 24.52 | 24.34 | 24.52 | 194,372 | +0.00(+0.00%) |
Nov 04, 2002 | 24.69 | 24.76 | 24.48 | 24.52 | 217,720 | -0.08(-0.32%) |
Nov 01, 2002 | 24.65 | 24.65 | 24.48 | 24.60 | 280,402 | -0.10(-0.39%) |
Oct 31, 2002 | 24.30 | 24.69 | 24.13 | 24.69 | 243,713 | +0.39(+1.61%) |
Oct 30, 2002 | 23.90 | 24.34 | 23.74 | 24.30 | 273,386 | +0.62(+2.61%) |
Oct 29, 2002 | 23.82 | 23.82 | 23.39 | 23.68 | 159,293 | -0.10(-0.40%) |
Oct 28, 2002 | 24.21 | 24.42 | 23.69 | 23.78 | 242,678 | -0.35(-1.44%) |
Oct 25, 2002 | 23.81 | 24.14 | 23.61 | 24.13 | 282,587 | +0.32(+1.35%) |
Oct 24, 2002 | 23.83 | 23.91 | 23.72 | 23.81 | 184,021 | +0.11(+0.48%) |
Oct 23, 2002 | 23.56 | 23.69 | 23.13 | 23.69 | 308,810 | +0.22(+0.93%) |
Oct 22, 2002 | 23.78 | 23.82 | 23.41 | 23.48 | 168,724 | -0.38(-1.60%) |
Oct 21, 2002 | 23.91 | 23.95 | 23.75 | 23.86 | 125,479 | +0.03(+0.15%) |
Oct 18, 2002 | 24.05 | 24.16 | 23.82 | 23.82 | 1,713,699 | -0.23(-0.94%) |
Oct 17, 2002 | 24.00 | 24.23 | 23.98 | 24.05 | 155,958 | +0.40(+1.69%) |
Oct 16, 2002 | 23.91 | 23.91 | 23.55 | 23.65 | 105,582 | -0.38(-1.59%) |
Oct 15, 2002 | 23.79 | 24.25 | 23.79 | 24.03 | 225,771 | +0.25(+1.06%) |
Oct 14, 2002 | 23.52 | 23.88 | 23.30 | 23.78 | 511,809 | +0.48(+2.05%) |
Oct 11, 2002 | 22.87 | 23.65 | 22.87 | 23.30 | 355,046 | +0.78(+3.47%) |
Oct 10, 2002 | 22.10 | 22.59 | 21.60 | 22.52 | 741,491 | -0.18(-0.80%) |
Oct 09, 2002 | 22.87 | 22.93 | 22.48 | 22.70 | 1,120,460 | -0.23(-1.02%) |
Oct 08, 2002 | 23.17 | 23.29 | 22.76 | 22.94 | 247,163 | -0.11(-0.49%) |
Oct 07, 2002 | 23.56 | 23.65 | 22.91 | 23.05 | 221,055 | -0.57(-2.39%) |
Oct 04, 2002 | 24.28 | 24.30 | 23.51 | 23.61 | 263,840 | -0.62(-2.55%) |
Oct 03, 2002 | 24.20 | 24.32 | 24.13 | 24.23 | 122,834 | +0.02(+0.07%) |
Oct 02, 2002 | 24.41 | 24.60 | 24.17 | 24.21 | 342,279 | -0.27(-1.10%) |
Oct 01, 2002 | 24.30 | 24.78 | 24.23 | 24.48 | 254,294 | +0.21(+0.86%) |
Sep 30, 2002 | 24.13 | 24.28 | 23.72 | 24.28 | 610,721 | +0.15(+0.61%) |
Sep 27, 2002 | 24.34 | 24.38 | 24.05 | 24.13 | 282,587 | -0.22(-0.89%) |
Sep 26, 2002 | 24.30 | 24.43 | 24.18 | 24.34 | 402,086 | +0.12(+0.50%) |
Sep 25, 2002 | 24.21 | 24.39 | 24.13 | 24.22 | 212,889 | +0.04(+0.18%) |
Sep 24, 2002 | 24.43 | 24.43 | 24.04 | 24.18 | 181,376 | -0.27(-1.10%) |
Sep 23, 2002 | 24.61 | 24.91 | 24.34 | 24.45 | 212,314 | -0.20(-0.81%) |
Sep 20, 2002 | 24.74 | 24.74 | 24.56 | 24.65 | 176,660 | -0.04(-0.18%) |
Sep 19, 2002 | 24.71 | 24.76 | 24.61 | 24.69 | 152,392 | -0.04(-0.18%) |
Sep 18, 2002 | 24.68 | 24.87 | 24.60 | 24.74 | 165,044 | +0.07(+0.28%) |
Sep 17, 2002 | 25.13 | 25.17 | 24.56 | 24.67 | 345,385 | -0.43(-1.73%) |
Sep 16, 2002 | 24.74 | 25.17 | 24.61 | 25.10 | 128,699 | +0.34(+1.37%) |
Sep 13, 2002 | 24.81 | 24.82 | 24.69 | 24.76 | 209,324 | +0.00(+0.00%) |
Sep 12, 2002 | 25.04 | 25.09 | 24.75 | 24.76 | 186,551 | -0.25(-1.01%) |
Sep 11, 2002 | 25.13 | 25.13 | 24.95 | 25.01 | 471,554 | -0.10(-0.42%) |
Sep 10, 2002 | 25.13 | 25.17 | 25.08 | 25.12 | 2,116,246 | -0.01(-0.03%) |
Sep 09, 2002 | 25.13 | 25.15 | 25.08 | 25.13 | 178,155 | +0.00(+0.00%) |
Sep 06, 2002 | 25.14 | 25.17 | 25.00 | 25.13 | 121,799 | +0.03(+0.10%) |
Sep 05, 2002 | 24.93 | 25.21 | 24.78 | 25.10 | 607,845 | +0.17(+0.66%) |
Sep 04, 2002 | 25.17 | 25.26 | 24.91 | 24.94 | 275,572 | -0.17(-0.69%) |
Sep 03, 2002 | 25.30 | 25.30 | 24.95 | 25.11 | 266,601 | -0.28(-1.10%) |
Aug 30, 2002 | 24.96 | 25.39 | 24.95 | 25.39 | 142,846 | +0.43(+1.74%) |
Aug 29, 2002 | 25.00 | 25.00 | 24.81 | 24.95 | 165,619 | -0.08(-0.31%) |
Aug 28, 2002 | 25.06 | 25.11 | 25.01 | 25.03 | 147,447 | -0.03(-0.14%) |
Aug 27, 2002 | 25.08 | 25.21 | 25.04 | 25.07 | 283,162 | +0.07(+0.28%) |
Aug 26, 2002 | 24.90 | 25.00 | 24.66 | 25.00 | 368,157 | +0.10(+0.38%) |
Aug 23, 2002 | 25.00 | 25.02 | 24.84 | 24.90 | 242,103 | -0.17(-0.69%) |
Aug 22, 2002 | 25.17 | 25.24 | 25.04 | 25.08 | 138,131 | -0.14(-0.55%) |
Aug 21, 2002 | 25.21 | 25.26 | 25.10 | 25.21 | 175,280 | -0.04(-0.17%) |
Aug 20, 2002 | 25.21 | 25.30 | 24.95 | 25.26 | 323,072 | +0.01(+0.03%) |
Aug 16, 2002 | 25.08 | 25.30 | 25.08 | 25.25 | 277,872 | +0.08(+0.31%) |
Aug 15, 2002 | 25.21 | 25.42 | 25.09 | 25.17 | 216,455 | +0.02(+0.07%) |
Aug 14, 2002 | 25.22 | 25.37 | 25.01 | 25.15 | 431,875 | -0.06(-0.24%) |
Aug 13, 2002 | 25.38 | 25.52 | 25.21 | 25.21 | 354,241 | -0.17(-0.65%) |
Aug 12, 2002 | 25.40 | 25.40 | 25.17 | 25.38 | 332,848 | +0.19(+0.76%) |
Aug 07, 2002 | 24.74 | 25.30 | 24.41 | 25.19 | 159,063 | +0.50(+2.04%) |
Aug 06, 2002 | 24.53 | 24.78 | 24.38 | 24.68 | 244,863 | +0.17(+0.67%) |
Aug 05, 2002 | 24.87 | 24.91 | 24.48 | 24.52 | 169,184 | -0.43(-1.74%) |
Aug 02, 2002 | 25.21 | 25.34 | 24.83 | 24.95 | 214,844 | -0.25(-1.00%) |
Aug 01, 2002 | 25.74 | 25.74 | 25.04 | 25.21 | 332,963 | -0.49(-1.90%) |
Jul 31, 2002 | 25.16 | 25.86 | 24.91 | 25.69 | 564,255 | +0.52(+2.07%) |
Jul 30, 2002 | 24.78 | 25.28 | 24.75 | 25.17 | 488,346 | +0.40(+1.61%) |
Jul 29, 2002 | 24.26 | 24.91 | 24.26 | 24.77 | 535,272 | +0.43(+1.75%) |
Jul 26, 2002 | 23.74 | 24.52 | 23.74 | 24.34 | 300,759 | +0.70(+2.98%) |
Jul 25, 2002 | 22.56 | 23.74 | 22.30 | 23.64 | 923,672 | +1.27(+5.67%) |
Jul 24, 2002 | 20.87 | 22.52 | 20.85 | 22.37 | 811,304 | +0.37(+1.70%) |
Jul 23, 2002 | 22.61 | 22.78 | 21.28 | 22.00 | 1,015,453 | -0.75(-3.29%) |
Jul 22, 2002 | 23.13 | 23.33 | 22.69 | 22.75 | 742,066 | -0.69(-2.93%) |
Jul 19, 2002 | 23.30 | 23.43 | 23.01 | 23.43 | 550,684 | -0.04(-0.18%) |
Jul 17, 2002 | 23.61 | 23.95 | 23.30 | 23.48 | 295,929 | +0.00(+0.00%) |
Jul 12, 2002 | 23.55 | 23.73 | 23.39 | 23.48 | 562,760 | -0.09(-0.37%) |
Jul 11, 2002 | 23.82 | 23.82 | 22.78 | 23.56 | 3,358,390 | -0.78(-3.21%) |
Jul 10, 2002 | 24.56 | 24.81 | 24.34 | 24.34 | 383,339 | -0.23(-0.96%) |
Jul 09, 2002 | 24.50 | 24.60 | 24.46 | 24.58 | 226,116 | +0.08(+0.32%) |
Jul 08, 2002 | 24.57 | 24.57 | 24.50 | 24.50 | 329,053 | -0.07(-0.28%) |
Jul 05, 2002 | 24.45 | 24.78 | 24.41 | 24.57 | 232,096 | +0.21(+0.86%) |
Jul 04, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | +0.00(+0.00%) |
Jul 03, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | -0.46(-1.86%) |
Jul 02, 2002 | 24.95 | 25.04 | 24.79 | 24.82 | 565,635 | -0.17(-0.70%) |
Jul 01, 2002 | 24.78 | 25.48 | 24.78 | 25.00 | 485,816 | +0.22(+0.88%) |
Jun 28, 2002 | 24.97 | 24.97 | 24.75 | 24.78 | 624,752 | -0.24(-0.97%) |
Jun 27, 2002 | 24.85 | 25.14 | 24.83 | 25.02 | 479,145 | +0.16(+0.63%) |
Jun 26, 2002 | 24.61 | 24.87 | 24.39 | 24.87 | 777,835 | +0.09(+0.35%) |
Jun 25, 2002 | 24.91 | 25.18 | 24.69 | 24.78 | 473,050 | -0.22(-0.87%) |
Jun 21, 2002 | 25.08 | 25.13 | 24.78 | 25.00 | 369,998 | -0.03(-0.10%) |
Jun 20, 2002 | 25.14 | 25.15 | 24.88 | 25.02 | 336,069 | -0.13(-0.52%) |
Jun 19, 2002 | 25.30 | 25.34 | 25.08 | 25.15 | 416,463 | -0.25(-0.99%) |
Jun 18, 2002 | 25.08 | 25.43 | 25.01 | 25.41 | 480,180 | +0.31(+1.25%) |
Jun 17, 2002 | 25.28 | 25.35 | 24.69 | 25.09 | 792,442 | -0.40(-1.57%) |
Jun 14, 2002 | 25.82 | 25.82 | 25.43 | 25.49 | 415,658 | -0.59(-2.27%) |
Jun 12, 2002 | 26.06 | 26.08 | 25.84 | 26.08 | 356,541 | +0.00(+0.00%) |
Jun 11, 2002 | 26.26 | 26.26 | 26.02 | 26.08 | 161,823 | -0.06(-0.23%) |
Jun 10, 2002 | 26.00 | 26.25 | 25.88 | 26.14 | 201,503 | +0.28(+1.08%) |
Jun 07, 2002 | 25.88 | 25.88 | 25.65 | 25.87 | 260,275 | -0.02(-0.07%) |
Jun 06, 2002 | 26.08 | 26.08 | 25.82 | 25.88 | 149,977 | -0.16(-0.60%) |
Jun 05, 2002 | 25.95 | 26.12 | 25.78 | 26.04 | 181,836 | -0.48(-1.80%) |
May 31, 2002 | 26.08 | 26.52 | 26.04 | 26.52 | 418,418 | +0.59(+2.28%) |
May 28, 2002 | 25.68 | 26.08 | 25.56 | 25.93 | 365,627 | +0.23(+0.88%) |
May 27, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.00(+0.00%) |
May 24, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.22(+0.85%) |
May 23, 2002 | 25.21 | 25.56 | 25.21 | 25.48 | 291,788 | +0.31(+1.24%) |
May 22, 2002 | 25.13 | 25.23 | 24.56 | 25.17 | 696,290 | +0.02(+0.07%) |
May 21, 2002 | 25.21 | 25.29 | 25.14 | 25.15 | 943,109 | -0.10(-0.38%) |
May 20, 2002 | 25.48 | 25.64 | 25.10 | 25.25 | 615,781 | -0.09(-0.34%) |
May 17, 2002 | 25.48 | 25.77 | 25.30 | 25.34 | 733,785 | -0.12(-0.48%) |
May 16, 2002 | 25.43 | 25.63 | 25.21 | 25.46 | 3,330,672 | -1.37(-5.09%) |
May 15, 2002 | 26.78 | 26.91 | 26.78 | 26.82 | 114,898 | -0.03(-0.10%) |
May 14, 2002 | 27.00 | 27.00 | 26.78 | 26.85 | 180,686 | -0.03(-0.10%) |
May 13, 2002 | 26.78 | 26.95 | 26.61 | 26.88 | 103,051 | +0.19(+0.72%) |
May 10, 2002 | 27.08 | 27.08 | 26.48 | 26.68 | 197,247 | -0.34(-1.25%) |
May 09, 2002 | 26.97 | 27.17 | 26.96 | 27.02 | 187,356 | +0.03(+0.10%) |
May 08, 2002 | 27.17 | 27.29 | 26.52 | 27.00 | 234,052 | -0.17(-0.64%) |
May 07, 2002 | 27.21 | 27.26 | 27.00 | 27.17 | 297,309 | -0.12(-0.45%) |
May 06, 2002 | 27.37 | 27.65 | 27.26 | 27.29 | 246,473 | -0.05(-0.19%) |
May 03, 2002 | 27.33 | 27.35 | 26.96 | 27.34 | 327,328 | +0.06(+0.22%) |
May 02, 2002 | 27.12 | 27.36 | 27.02 | 27.28 | 437,740 | +0.16(+0.58%) |