Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.58 | 24.05 | 23.53 | 23.80 | 166,082 | +0.16(+0.66%) |
Apr 29, 2003 | 23.36 | 23.93 | 23.27 | 23.65 | 706,747 | +1.22(+5.44%) |
Apr 28, 2003 | 21.89 | 22.57 | 21.87 | 22.43 | 184,690 | +0.48(+2.17%) |
Apr 25, 2003 | 22.31 | 22.31 | 21.84 | 21.95 | 232,539 | -0.35(-1.59%) |
Apr 24, 2003 | 22.45 | 22.89 | 21.89 | 22.31 | 297,608 | -0.23(-1.04%) |
Apr 23, 2003 | 22.24 | 22.67 | 22.06 | 22.54 | 198,906 | +0.40(+1.80%) |
Apr 22, 2003 | 21.33 | 22.37 | 21.15 | 22.14 | 278,076 | +0.76(+3.56%) |
Apr 21, 2003 | 20.85 | 21.76 | 20.77 | 21.38 | 259,121 | +0.40(+1.90%) |
Apr 17, 2003 | 20.29 | 21.05 | 20.29 | 20.98 | 135,108 | +0.74(+3.63%) |
Apr 16, 2003 | 20.50 | 20.50 | 20.12 | 20.25 | 238,433 | -0.21(-1.02%) |
Apr 15, 2003 | 20.03 | 20.64 | 19.94 | 20.45 | 381,285 | +0.55(+2.74%) |
Apr 14, 2003 | 19.68 | 19.99 | 19.60 | 19.91 | 173,595 | +0.22(+1.10%) |
Apr 11, 2003 | 19.90 | 20.16 | 19.60 | 19.69 | 90,727 | +0.01(+0.04%) |
Apr 10, 2003 | 19.48 | 19.89 | 19.48 | 19.68 | 103,671 | +0.21(+1.07%) |
Apr 09, 2003 | 19.29 | 19.71 | 19.21 | 19.48 | 109,912 | +0.20(+1.03%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.12 | 19.28 | 89,571 | -0.49(-2.49%) |
Apr 07, 2003 | 19.51 | 19.99 | 19.51 | 19.77 | 157,761 | +0.43(+2.24%) |
Apr 04, 2003 | 19.25 | 19.61 | 19.25 | 19.34 | 165,620 | +0.09(+0.45%) |
Apr 03, 2003 | 19.05 | 19.43 | 18.90 | 19.25 | 117,194 | +0.26(+1.37%) |
Apr 02, 2003 | 18.43 | 19.12 | 18.43 | 18.99 | 124,013 | +0.70(+3.83%) |
Apr 01, 2003 | 18.21 | 18.56 | 18.00 | 18.29 | 235,890 | -0.22(-1.21%) |
Mar 31, 2003 | 18.56 | 18.60 | 18.00 | 18.52 | 182,956 | -0.17(-0.93%) |
Mar 28, 2003 | 18.54 | 18.81 | 18.47 | 18.69 | 179,258 | +0.15(+0.79%) |
Mar 27, 2003 | 18.21 | 18.65 | 18.21 | 18.54 | 97,430 | +0.20(+1.08%) |
Mar 26, 2003 | 18.39 | 18.56 | 18.16 | 18.34 | 84,832 | +0.09(+0.47%) |
Mar 25, 2003 | 18.21 | 18.52 | 18.06 | 18.26 | 222,252 | -0.07(-0.38%) |
Mar 24, 2003 | 18.81 | 18.81 | 18.19 | 18.33 | 114,420 | -0.62(-3.29%) |
Mar 21, 2003 | 18.60 | 19.11 | 18.39 | 18.95 | 83,792 | +0.46(+2.48%) |
Mar 20, 2003 | 18.52 | 18.68 | 17.94 | 18.49 | 170,474 | -0.16(-0.84%) |
Mar 19, 2003 | 18.20 | 18.65 | 17.97 | 18.65 | 121,586 | +0.48(+2.62%) |
Mar 18, 2003 | 18.56 | 18.56 | 17.73 | 18.17 | 169,550 | +0.00(+0.00%) |
Mar 17, 2003 | 17.74 | 18.17 | 17.61 | 18.17 | 145,279 | +0.25(+1.40%) |
Mar 14, 2003 | 18.08 | 18.34 | 17.74 | 17.92 | 110,144 | -0.03(-0.19%) |
Mar 13, 2003 | 17.56 | 18.04 | 17.56 | 17.95 | 178,102 | +0.50(+2.88%) |
Mar 12, 2003 | 17.40 | 17.62 | 17.37 | 17.45 | 147,937 | +0.05(+0.30%) |
Mar 11, 2003 | 17.57 | 17.57 | 17.23 | 17.40 | 347,190 | -0.16(-0.94%) |
Mar 10, 2003 | 17.76 | 17.95 | 17.37 | 17.56 | 183,766 | -0.19(-1.07%) |
Mar 07, 2003 | 17.95 | 18.04 | 17.30 | 17.75 | 372,270 | -0.29(-1.58%) |
Mar 06, 2003 | 18.45 | 18.49 | 17.75 | 18.04 | 431,792 | -0.41(-2.20%) |
Mar 05, 2003 | 18.43 | 18.76 | 17.54 | 18.45 | 466,580 | +0.00(+0.00%) |
Mar 04, 2003 | 19.88 | 19.88 | 18.16 | 18.45 | 360,135 | -1.44(-7.22%) |
Mar 03, 2003 | 20.32 | 20.33 | 19.81 | 19.88 | 177,756 | -0.27(-1.33%) |
Feb 28, 2003 | 20.09 | 20.26 | 20.07 | 20.15 | 111,877 | +0.06(+0.30%) |
Feb 27, 2003 | 19.93 | 20.15 | 19.86 | 20.09 | 89,802 | +0.16(+0.83%) |
Feb 26, 2003 | 19.98 | 20.01 | 19.73 | 19.93 | 169,550 | -0.10(-0.47%) |
Feb 25, 2003 | 19.83 | 20.07 | 19.61 | 20.02 | 170,705 | +0.08(+0.39%) |
Feb 24, 2003 | 20.51 | 20.53 | 19.83 | 19.94 | 140,540 | -0.74(-3.56%) |
Feb 21, 2003 | 20.55 | 20.92 | 20.04 | 20.68 | 225,026 | +0.01(+0.04%) |
Feb 20, 2003 | 20.33 | 21.03 | 20.09 | 20.67 | 451,209 | +0.26(+1.27%) |
Feb 19, 2003 | 21.33 | 21.41 | 19.78 | 20.41 | 288,824 | -0.92(-4.30%) |
Feb 18, 2003 | 20.25 | 21.33 | 20.25 | 21.33 | 138,113 | +1.00(+4.89%) |
Feb 14, 2003 | 19.90 | 20.33 | 19.77 | 20.33 | 93,616 | +0.35(+1.78%) |
Feb 13, 2003 | 20.34 | 20.38 | 19.49 | 19.98 | 186,655 | -0.38(-1.87%) |
Feb 12, 2003 | 20.64 | 20.98 | 20.36 | 20.36 | 94,078 | -0.33(-1.59%) |
Feb 11, 2003 | 20.72 | 21.01 | 20.55 | 20.69 | 121,008 | +0.15(+0.72%) |
Feb 10, 2003 | 20.33 | 20.54 | 19.81 | 20.54 | 217,745 | +0.05(+0.25%) |
Feb 07, 2003 | 21.09 | 21.15 | 20.46 | 20.49 | 75,933 | -0.52(-2.47%) |
Feb 06, 2003 | 21.15 | 21.54 | 20.86 | 21.01 | 133,143 | -0.28(-1.30%) |
Feb 05, 2003 | 21.93 | 22.06 | 21.04 | 21.28 | 157,876 | -0.65(-2.96%) |
Feb 04, 2003 | 22.24 | 22.28 | 21.80 | 21.93 | 139,731 | +0.03(+0.12%) |
Feb 03, 2003 | 21.55 | 22.06 | 21.54 | 21.91 | 103,325 | +0.40(+1.85%) |
Jan 31, 2003 | 21.60 | 21.80 | 21.19 | 21.51 | 191,971 | -0.08(-0.36%) |
Jan 30, 2003 | 21.89 | 22.24 | 21.37 | 21.59 | 173,595 | -0.26(-1.19%) |
Jan 29, 2003 | 21.33 | 22.04 | 21.11 | 21.85 | 75,586 | +0.52(+2.43%) |
Jan 28, 2003 | 21.37 | 21.76 | 21.30 | 21.33 | 159,726 | +0.02(+0.08%) |
Jan 27, 2003 | 21.03 | 21.72 | 21.03 | 21.31 | 150,711 | -0.37(-1.72%) |
Jan 24, 2003 | 22.15 | 22.17 | 21.57 | 21.68 | 244,905 | -0.60(-2.68%) |
Jan 23, 2003 | 22.46 | 22.72 | 22.14 | 22.28 | 283,739 | -0.22(-0.96%) |
Jan 22, 2003 | 22.89 | 23.03 | 22.15 | 22.50 | 292,754 | -0.54(-2.33%) |
Jan 21, 2003 | 23.49 | 23.66 | 22.89 | 23.03 | 321,070 | -0.51(-2.17%) |
Jan 17, 2003 | 23.36 | 23.57 | 23.30 | 23.54 | 330,432 | +0.11(+0.48%) |
Jan 16, 2003 | 22.97 | 23.44 | 22.93 | 23.43 | 219,363 | +0.46(+2.00%) |
Jan 15, 2003 | 23.06 | 23.08 | 22.80 | 22.97 | 139,847 | -0.13(-0.56%) |
Jan 14, 2003 | 23.02 | 23.14 | 22.97 | 23.10 | 199,831 | -0.04(-0.19%) |
Jan 13, 2003 | 22.95 | 23.14 | 22.92 | 23.14 | 189,198 | +0.22(+0.94%) |
Jan 10, 2003 | 22.58 | 23.17 | 22.55 | 22.93 | 173,942 | +0.16(+0.72%) |
Jan 09, 2003 | 22.50 | 22.81 | 22.50 | 22.76 | 201,795 | +0.27(+1.19%) |
Jan 08, 2003 | 22.25 | 22.64 | 22.25 | 22.50 | 356,899 | +0.25(+1.13%) |
Jan 07, 2003 | 21.64 | 22.28 | 21.63 | 22.25 | 227,453 | +0.61(+2.80%) |
Jan 06, 2003 | 21.16 | 21.80 | 21.16 | 21.64 | 259,121 | +0.48(+2.29%) |
Jan 03, 2003 | 20.90 | 21.28 | 20.87 | 21.15 | 212,891 | +0.14(+0.66%) |
Jan 02, 2003 | 20.68 | 21.15 | 20.46 | 21.02 | 217,860 | +0.35(+1.72%) |
Dec 31, 2002 | 20.63 | 20.83 | 20.52 | 20.66 | 248,026 | +0.04(+0.21%) |
Dec 30, 2002 | 20.46 | 20.81 | 20.12 | 20.62 | 190,931 | +0.03(+0.13%) |
Dec 27, 2002 | 20.64 | 20.85 | 20.55 | 20.59 | 230,689 | -0.04(-0.21%) |
Dec 26, 2002 | 20.51 | 20.98 | 20.51 | 20.64 | 118,003 | +0.08(+0.38%) |
Dec 24, 2002 | 20.25 | 20.63 | 20.13 | 20.56 | 60,561 | +0.19(+0.93%) |
Dec 23, 2002 | 20.53 | 20.53 | 20.30 | 20.37 | 274,377 | -0.38(-1.83%) |
Dec 20, 2002 | 20.29 | 20.76 | 20.07 | 20.75 | 350,542 | +0.55(+2.70%) |
Dec 19, 2002 | 20.12 | 20.23 | 19.90 | 20.20 | 287,553 | -0.13(-0.64%) |
Dec 18, 2002 | 20.13 | 20.46 | 19.98 | 20.33 | 262,357 | +0.17(+0.86%) |
Dec 17, 2002 | 20.69 | 20.69 | 20.00 | 20.16 | 374,235 | -0.52(-2.51%) |
Dec 16, 2002 | 20.19 | 20.68 | 20.10 | 20.68 | 198,328 | +0.50(+2.49%) |
Dec 13, 2002 | 19.99 | 20.77 | 19.99 | 20.18 | 407,752 | +0.10(+0.52%) |
Dec 12, 2002 | 19.68 | 20.25 | 19.04 | 20.07 | 263,744 | -0.58(-2.81%) |
Dec 11, 2002 | 21.04 | 21.04 | 20.47 | 20.65 | 95,465 | -0.39(-1.85%) |
Dec 10, 2002 | 20.12 | 21.04 | 20.07 | 21.04 | 203,529 | +0.96(+4.78%) |
Dec 09, 2002 | 20.29 | 20.29 | 19.94 | 20.08 | 217,745 | -0.26(-1.28%) |
Dec 06, 2002 | 19.88 | 20.86 | 19.88 | 20.34 | 161,228 | +0.46(+2.31%) |
Dec 05, 2002 | 20.26 | 20.26 | 19.53 | 19.88 | 178,333 | -0.36(-1.79%) |
Dec 04, 2002 | 19.55 | 20.51 | 19.40 | 20.25 | 153,831 | +0.76(+3.91%) |
Dec 03, 2002 | 20.68 | 20.68 | 19.38 | 19.48 | 231,036 | -1.32(-6.36%) |
Dec 02, 2002 | 20.55 | 21.41 | 20.55 | 20.81 | 270,679 | +0.26(+1.26%) |
Nov 29, 2002 | 20.45 | 20.72 | 20.42 | 20.55 | 84,832 | +0.10(+0.51%) |
Nov 27, 2002 | 19.47 | 20.54 | 19.47 | 20.45 | 110,490 | +1.04(+5.35%) |
Nov 26, 2002 | 19.90 | 19.90 | 19.34 | 19.41 | 198,444 | -0.57(-2.86%) |
Nov 25, 2002 | 19.47 | 20.07 | 19.38 | 19.98 | 215,780 | +0.41(+2.08%) |
Nov 22, 2002 | 19.42 | 19.73 | 19.25 | 19.57 | 129,445 | +0.14(+0.71%) |
Nov 21, 2002 | 19.07 | 19.85 | 19.07 | 19.43 | 220,519 | +0.36(+1.91%) |
Nov 20, 2002 | 17.91 | 19.07 | 17.90 | 19.07 | 178,796 | +0.99(+5.45%) |
Nov 19, 2002 | 18.15 | 18.52 | 18.05 | 18.08 | 178,333 | -0.10(-0.52%) |
Nov 18, 2002 | 18.08 | 18.58 | 18.04 | 18.18 | 135,224 | +0.31(+1.74%) |
Nov 15, 2002 | 18.06 | 18.19 | 17.61 | 17.87 | 144,470 | -0.19(-1.05%) |
Nov 14, 2002 | 16.92 | 18.26 | 16.92 | 18.06 | 283,392 | +1.36(+8.13%) |
Nov 13, 2002 | 16.71 | 17.22 | 16.47 | 16.70 | 185,730 | -0.04(-0.26%) |
Nov 12, 2002 | 16.33 | 17.05 | 16.23 | 16.74 | 154,178 | +0.33(+2.00%) |
Nov 11, 2002 | 16.38 | 16.53 | 15.57 | 16.41 | 117,425 | +0.04(+0.26%) |
Nov 08, 2002 | 16.96 | 16.98 | 15.88 | 16.37 | 220,865 | -0.59(-3.47%) |
Nov 07, 2002 | 17.82 | 17.82 | 16.87 | 16.96 | 298,417 | -0.97(-5.41%) |
Nov 06, 2002 | 17.30 | 18.02 | 17.13 | 17.93 | 209,770 | +0.45(+2.57%) |
Nov 05, 2002 | 17.65 | 17.65 | 16.87 | 17.48 | 168,394 | -0.26(-1.46%) |
Nov 04, 2002 | 18.69 | 18.79 | 17.74 | 17.74 | 214,046 | -1.06(-5.62%) |
Nov 01, 2002 | 18.17 | 18.97 | 17.74 | 18.79 | 176,600 | +0.50(+2.74%) |
Oct 31, 2002 | 18.65 | 18.73 | 17.75 | 18.29 | 247,448 | -0.52(-2.76%) |
Oct 30, 2002 | 18.70 | 19.03 | 18.26 | 18.81 | 169,203 | +0.16(+0.83%) |
Oct 29, 2002 | 17.74 | 18.65 | 17.43 | 18.65 | 126,093 | +0.92(+5.17%) |
Oct 28, 2002 | 19.04 | 19.04 | 17.59 | 17.74 | 204,916 | -1.37(-7.16%) |
Oct 25, 2002 | 18.60 | 19.11 | 18.18 | 19.10 | 150,942 | +0.54(+2.89%) |
Oct 24, 2002 | 19.04 | 20.06 | 18.35 | 18.57 | 281,427 | -0.45(-2.37%) |
Oct 23, 2002 | 18.64 | 19.04 | 18.57 | 19.02 | 66,340 | +0.33(+1.76%) |
Oct 22, 2002 | 18.52 | 19.04 | 18.36 | 18.69 | 149,093 | -0.27(-1.41%) |
Oct 21, 2002 | 19.02 | 19.25 | 18.17 | 18.96 | 94,772 | -0.32(-1.66%) |
Oct 18, 2002 | 18.35 | 19.42 | 17.85 | 19.28 | 87,028 | +0.93(+5.09%) |
Oct 17, 2002 | 18.65 | 19.02 | 17.95 | 18.34 | 144,123 | -0.09(-0.47%) |
Oct 16, 2002 | 19.04 | 19.04 | 18.06 | 18.43 | 97,777 | -0.69(-3.62%) |
Oct 15, 2002 | 18.82 | 19.44 | 18.69 | 19.12 | 204,107 | +0.91(+4.99%) |
Oct 14, 2002 | 18.17 | 18.75 | 18.04 | 18.21 | 1,294,452 | -0.78(-4.10%) |
Oct 11, 2002 | 17.24 | 19.64 | 17.22 | 18.99 | 365,220 | +2.08(+12.28%) |
Oct 10, 2002 | 17.26 | 17.33 | 16.53 | 16.92 | 485,535 | -0.43(-2.49%) |
Oct 09, 2002 | 18.73 | 18.74 | 17.09 | 17.35 | 205,147 | -1.60(-8.45%) |
Oct 08, 2002 | 18.67 | 19.02 | 18.27 | 18.95 | 188,389 | +0.28(+1.48%) |
Oct 07, 2002 | 19.68 | 19.80 | 18.52 | 18.67 | 152,676 | -1.19(-5.97%) |
Oct 04, 2002 | 19.90 | 20.16 | 18.65 | 19.86 | 233,810 | +0.13(+0.66%) |
Oct 03, 2002 | 19.90 | 20.21 | 19.52 | 19.73 | 204,916 | -0.22(-1.08%) |
Oct 02, 2002 | 19.99 | 20.59 | 19.86 | 19.94 | 1,340,682 | -0.24(-1.20%) |
Oct 01, 2002 | 19.16 | 20.25 | 18.08 | 20.19 | 465,771 | +0.85(+4.38%) |
Sep 30, 2002 | 20.81 | 20.81 | 19.21 | 19.34 | 394,692 | -1.67(-7.95%) |
Sep 27, 2002 | 22.71 | 22.97 | 20.90 | 21.01 | 214,046 | -2.14(-9.23%) |
Sep 26, 2002 | 22.80 | 23.35 | 22.67 | 23.14 | 156,258 | +0.51(+2.26%) |
Sep 25, 2002 | 22.06 | 22.67 | 21.64 | 22.63 | 152,213 | +1.22(+5.70%) |
Sep 24, 2002 | 21.20 | 21.52 | 20.68 | 21.41 | 213,469 | -0.09(-0.40%) |
Sep 23, 2002 | 22.93 | 22.93 | 21.39 | 21.50 | 239,011 | -1.60(-6.93%) |
Sep 20, 2002 | 23.10 | 23.27 | 22.71 | 23.10 | 122,857 | +0.12(+0.53%) |
Sep 19, 2002 | 23.02 | 23.58 | 22.50 | 22.98 | 230,805 | -0.37(-1.59%) |
Sep 18, 2002 | 23.66 | 23.66 | 22.44 | 23.35 | 196,479 | -0.44(-1.85%) |
Sep 17, 2002 | 24.88 | 24.88 | 23.79 | 23.79 | 143,083 | -0.87(-3.51%) |
Sep 16, 2002 | 25.05 | 25.20 | 24.57 | 24.66 | 115,460 | -0.52(-2.06%) |
Sep 13, 2002 | 25.01 | 25.28 | 24.88 | 25.18 | 3,374,822 | +0.09(+0.34%) |
Sep 12, 2002 | 25.01 | 25.23 | 24.46 | 25.09 | 172,208 | +0.06(+0.24%) |
Sep 11, 2002 | 25.57 | 25.78 | 25.01 | 25.03 | 148,168 | -0.49(-1.93%) |
Sep 10, 2002 | 25.74 | 25.74 | 25.32 | 25.52 | 180,414 | +0.39(+1.55%) |
Sep 09, 2002 | 25.44 | 25.78 | 25.09 | 25.14 | 139,038 | -0.37(-1.46%) |
Sep 06, 2002 | 25.09 | 25.69 | 24.93 | 25.51 | 213,122 | +1.10(+4.50%) |
Sep 05, 2002 | 24.23 | 24.83 | 23.79 | 24.41 | 624,110 | +0.07(+0.28%) |
Sep 04, 2002 | 23.36 | 24.34 | 23.29 | 24.34 | 323,613 | +0.95(+4.07%) |
Sep 03, 2002 | 23.62 | 23.90 | 22.93 | 23.39 | 202,373 | -0.23(-0.99%) |
Aug 30, 2002 | 23.63 | 23.98 | 23.53 | 23.62 | 84,832 | +0.00(+0.00%) |
Aug 29, 2002 | 23.38 | 24.04 | 23.01 | 23.62 | 119,158 | +0.25(+1.07%) |
Aug 28, 2002 | 24.27 | 24.27 | 22.84 | 23.37 | 508,534 | -0.99(-4.05%) |
Aug 27, 2002 | 24.53 | 24.75 | 24.11 | 24.36 | 166,198 | +0.03(+0.11%) |
Aug 26, 2002 | 24.05 | 24.33 | 23.64 | 24.33 | 107,716 | +0.19(+0.79%) |
Aug 23, 2002 | 24.64 | 24.64 | 24.12 | 24.14 | 106,792 | -0.50(-2.04%) |
Aug 22, 2002 | 24.62 | 24.80 | 24.57 | 24.64 | 104,365 | +0.16(+0.64%) |
Aug 21, 2002 | 24.38 | 24.88 | 24.36 | 24.49 | 311,246 | +0.10(+0.43%) |
Aug 20, 2002 | 24.57 | 24.60 | 24.01 | 24.38 | 176,253 | +0.24(+1.00%) |
Aug 16, 2002 | 23.53 | 24.40 | 23.10 | 24.14 | 163,655 | +0.69(+2.95%) |
Aug 15, 2002 | 23.35 | 23.87 | 22.65 | 23.45 | 288,824 | +0.87(+3.83%) |
Aug 14, 2002 | 21.59 | 22.67 | 21.44 | 22.58 | 259,930 | +0.95(+4.40%) |
Aug 13, 2002 | 20.68 | 22.06 | 20.68 | 21.63 | 297,608 | +0.93(+4.52%) |
Aug 12, 2002 | 21.32 | 21.32 | 20.34 | 20.70 | 381,285 | -0.81(-3.78%) |
Aug 07, 2002 | 21.50 | 21.89 | 20.60 | 21.51 | 212,313 | +0.12(+0.57%) |
Aug 06, 2002 | 20.65 | 21.89 | 20.65 | 21.39 | 196,248 | +1.12(+5.51%) |
Aug 05, 2002 | 21.93 | 21.93 | 20.26 | 20.27 | 141,234 | -1.53(-7.02%) |
Aug 02, 2002 | 22.54 | 23.19 | 21.48 | 21.80 | 358,632 | -0.71(-3.15%) |
Aug 01, 2002 | 22.06 | 22.71 | 21.20 | 22.51 | 379,783 | -0.55(-2.40%) |
Jul 31, 2002 | 24.04 | 24.23 | 23.07 | 23.07 | 214,740 | -0.97(-4.03%) |
Jul 30, 2002 | 24.88 | 25.35 | 23.80 | 24.04 | 290,673 | -0.33(-1.35%) |
Jul 29, 2002 | 22.41 | 24.36 | 22.41 | 24.36 | 417,345 | +1.87(+8.31%) |
Jul 26, 2002 | 22.41 | 23.18 | 21.72 | 22.50 | 276,804 | +0.09(+0.39%) |
Jul 25, 2002 | 23.35 | 23.88 | 21.29 | 22.41 | 548,755 | -0.93(-3.97%) |
Jul 24, 2002 | 21.98 | 24.05 | 21.67 | 23.34 | 501,022 | +1.14(+5.15%) |
Jul 23, 2002 | 23.36 | 23.49 | 21.92 | 22.19 | 448,550 | -1.16(-4.96%) |
Jul 22, 2002 | 23.58 | 24.35 | 22.95 | 23.35 | 245,714 | -0.96(-3.95%) |
Jul 19, 2002 | 25.78 | 25.78 | 24.15 | 24.31 | 220,519 | -1.64(-6.33%) |
Jul 17, 2002 | 25.78 | 26.82 | 24.75 | 25.96 | 268,020 | -2.20(-7.81%) |
Jul 12, 2002 | 29.06 | 29.33 | 27.97 | 28.15 | 153,138 | -0.91(-3.13%) |
Jul 11, 2002 | 29.76 | 30.27 | 27.87 | 29.06 | 225,951 | -0.70(-2.35%) |
Jul 10, 2002 | 31.38 | 31.52 | 29.43 | 29.76 | 177,756 | -1.62(-5.16%) |
Jul 09, 2002 | 31.46 | 31.46 | 31.38 | 31.38 | 190,584 | -0.08(-0.25%) |
Jul 08, 2002 | 31.54 | 31.54 | 31.46 | 31.46 | 264,322 | +0.31(+1.00%) |
Jul 05, 2002 | 29.49 | 31.15 | 29.49 | 31.15 | 131,178 | +1.86(+6.35%) |
Jul 04, 2002 | 29.24 | 29.60 | 27.36 | 29.29 | 574,644 | +0.00(+0.00%) |
Jul 03, 2002 | 29.24 | 29.60 | 27.36 | 29.29 | 574,644 | -0.14(-0.47%) |
Jul 02, 2002 | 30.93 | 30.93 | 27.69 | 29.43 | 624,342 | -1.68(-5.40%) |
Jul 01, 2002 | 32.92 | 32.97 | 30.85 | 31.11 | 380,707 | -1.90(-5.77%) |
Jun 28, 2002 | 32.19 | 33.54 | 32.19 | 33.01 | 271,141 | +1.04(+3.25%) |
Jun 27, 2002 | 31.23 | 32.00 | 31.12 | 31.97 | 190,469 | +0.74(+2.35%) |
Jun 26, 2002 | 30.72 | 31.23 | 30.37 | 31.23 | 276,920 | -1.02(-3.17%) |
Jun 25, 2002 | 33.30 | 33.61 | 31.72 | 32.26 | 211,619 | -2.53(-7.26%) |
Jun 21, 2002 | 33.96 | 34.05 | 33.55 | 34.78 | 467,158 | +1.22(+3.64%) |
Jun 20, 2002 | 33.74 | 34.34 | 33.06 | 33.56 | 368,918 | -0.19(-0.56%) |
Jun 19, 2002 | 33.05 | 34.65 | 32.96 | 33.75 | 232,539 | +0.66(+1.99%) |
Jun 18, 2002 | 33.14 | 33.22 | 32.49 | 33.10 | 231,036 | -0.22(-0.65%) |
Jun 17, 2002 | 31.45 | 33.73 | 31.45 | 33.31 | 145,279 | +1.86(+5.91%) |
Jun 14, 2002 | 31.45 | 32.00 | 30.15 | 31.45 | 252,996 | -1.91(-5.73%) |
Jun 12, 2002 | 33.74 | 33.99 | 32.45 | 33.36 | 215,318 | -0.55(-1.61%) |
Jun 11, 2002 | 34.44 | 34.96 | 33.84 | 33.91 | 138,460 | -0.51(-1.48%) |
Jun 10, 2002 | 34.44 | 35.28 | 33.57 | 34.42 | 179,142 | -0.61(-1.75%) |
Jun 07, 2002 | 33.18 | 35.09 | 33.10 | 35.03 | 164,002 | +1.03(+3.03%) |
Jun 06, 2002 | 34.65 | 34.87 | 33.57 | 34.00 | 216,011 | -0.39(-1.13%) |
Jun 05, 2002 | 33.18 | 34.61 | 32.97 | 34.39 | 387,179 | -2.60(-7.02%) |
May 31, 2002 | 36.21 | 37.78 | 36.01 | 36.99 | 372,386 | -2.03(-5.21%) |
May 28, 2002 | 39.37 | 39.90 | 37.79 | 39.02 | 284,317 | -0.39(-0.99%) |
May 27, 2002 | 40.45 | 40.64 | 39.37 | 39.41 | 191,047 | +0.00(+0.00%) |
May 24, 2002 | 40.45 | 40.64 | 39.37 | 39.41 | 190,122 | -0.61(-1.53%) |
May 23, 2002 | 38.33 | 40.35 | 38.33 | 40.03 | 341,874 | +1.74(+4.54%) |
May 22, 2002 | 39.98 | 39.99 | 37.81 | 38.29 | 683,979 | -2.03(-5.04%) |
May 21, 2002 | 42.19 | 42.74 | 40.10 | 40.32 | 284,895 | -1.86(-4.41%) |
May 20, 2002 | 42.40 | 42.83 | 42.18 | 42.18 | 206,765 | +0.17(+0.41%) |
May 17, 2002 | 42.59 | 42.60 | 41.44 | 42.01 | 182,379 | -0.58(-1.36%) |
May 16, 2002 | 42.79 | 43.00 | 41.96 | 42.59 | 94,656 | -0.42(-0.99%) |
May 15, 2002 | 42.40 | 43.05 | 42.39 | 43.01 | 200,640 | +0.44(+1.04%) |
May 14, 2002 | 42.74 | 43.24 | 42.36 | 42.57 | 204,685 | -0.24(-0.57%) |
May 13, 2002 | 43.48 | 43.95 | 42.48 | 42.81 | 231,961 | -0.58(-1.34%) |
May 10, 2002 | 43.36 | 43.46 | 42.66 | 43.39 | 211,619 | +0.11(+0.26%) |
May 09, 2002 | 42.01 | 43.61 | 41.40 | 43.28 | 440,460 | +2.16(+5.26%) |
May 08, 2002 | 42.40 | 42.40 | 40.02 | 41.12 | 268,367 | -0.72(-1.72%) |
May 07, 2002 | 43.07 | 43.52 | 41.26 | 41.83 | 243,287 | -1.24(-2.87%) |
May 06, 2002 | 43.24 | 43.48 | 41.79 | 43.07 | 303,156 | +0.57(+1.34%) |
May 03, 2002 | 41.53 | 42.51 | 40.99 | 42.50 | 348,461 | +1.23(+2.98%) |
May 02, 2002 | 40.15 | 41.78 | 39.80 | 41.27 | 357,361 | +1.00(+2.47%) |