Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.07 | 22.07 | 21.88 | 21.91 | 1,359,476 | -0.05(-0.21%) |
Apr 29, 2003 | 22.16 | 22.22 | 21.95 | 21.96 | 1,925,585 | -0.20(-0.89%) |
Apr 28, 2003 | 21.96 | 22.21 | 21.95 | 22.15 | 1,881,943 | +0.22(+1.00%) |
Apr 25, 2003 | 22.08 | 22.23 | 21.87 | 21.93 | 1,317,963 | -0.19(-0.84%) |
Apr 24, 2003 | 21.93 | 22.25 | 21.93 | 22.12 | 1,102,945 | +0.14(+0.62%) |
Apr 23, 2003 | 21.97 | 22.01 | 21.73 | 21.98 | 1,144,458 | +0.03(+0.15%) |
Apr 22, 2003 | 21.71 | 22.03 | 21.62 | 21.95 | 1,564,383 | +0.24(+1.12%) |
Apr 21, 2003 | 22.04 | 22.04 | 21.53 | 21.71 | 2,272,240 | -0.33(-1.48%) |
Apr 17, 2003 | 22.15 | 22.21 | 21.98 | 22.03 | 1,432,036 | -0.12(-0.53%) |
Apr 16, 2003 | 22.49 | 22.49 | 22.02 | 22.15 | 1,474,437 | -0.33(-1.48%) |
Apr 15, 2003 | 22.29 | 22.52 | 22.27 | 22.48 | 795,142 | +0.20(+0.91%) |
Apr 14, 2003 | 22.27 | 22.39 | 22.23 | 22.28 | 1,281,772 | +0.02(+0.08%) |
Apr 11, 2003 | 22.25 | 22.39 | 22.15 | 22.27 | 1,408,441 | +0.08(+0.38%) |
Apr 10, 2003 | 21.93 | 22.20 | 21.92 | 22.18 | 924,295 | +0.21(+0.95%) |
Apr 09, 2003 | 22.11 | 22.19 | 21.93 | 21.97 | 1,120,331 | -0.04(-0.18%) |
Apr 08, 2003 | 21.99 | 22.21 | 21.93 | 22.01 | 1,139,491 | +0.02(+0.08%) |
Apr 07, 2003 | 22.27 | 22.50 | 21.94 | 21.99 | 1,211,873 | -0.18(-0.81%) |
Apr 04, 2003 | 22.04 | 22.18 | 21.93 | 22.17 | 943,810 | +0.19(+0.87%) |
Apr 03, 2003 | 21.98 | 22.10 | 21.85 | 21.98 | 1,309,980 | +0.00(+0.00%) |
Apr 02, 2003 | 21.93 | 22.10 | 21.92 | 21.98 | 1,905,183 | +0.05(+0.23%) |
Apr 01, 2003 | 21.68 | 21.98 | 21.63 | 21.93 | 2,464,550 | +0.25(+1.14%) |
Mar 31, 2003 | 21.68 | 21.82 | 21.49 | 21.68 | 1,944,035 | +0.01(+0.03%) |
Mar 28, 2003 | 21.59 | 21.76 | 21.50 | 21.68 | 1,734,162 | -0.06(-0.26%) |
Mar 27, 2003 | 21.90 | 21.90 | 21.52 | 21.74 | 2,841,010 | -0.16(-0.75%) |
Mar 26, 2003 | 22.09 | 22.15 | 21.90 | 21.90 | 1,551,254 | -0.19(-0.87%) |
Mar 25, 2003 | 21.85 | 22.23 | 21.83 | 22.09 | 1,464,324 | +0.24(+1.11%) |
Mar 24, 2003 | 22.27 | 22.27 | 21.81 | 21.85 | 1,361,073 | -0.42(-1.87%) |
Mar 21, 2003 | 21.84 | 22.27 | 21.68 | 22.27 | 1,673,311 | +0.50(+2.28%) |
Mar 20, 2003 | 21.87 | 21.96 | 21.70 | 21.77 | 1,421,924 | -0.15(-0.69%) |
Mar 19, 2003 | 21.98 | 22.06 | 21.79 | 21.92 | 1,443,568 | -0.06(-0.28%) |
Mar 18, 2003 | 21.93 | 22.06 | 21.75 | 21.98 | 2,077,091 | +0.15(+0.70%) |
Mar 17, 2003 | 21.41 | 21.83 | 21.34 | 21.83 | 1,743,032 | +0.41(+1.92%) |
Mar 14, 2003 | 21.48 | 21.56 | 21.34 | 21.42 | 1,672,956 | +0.00(+0.00%) |
Mar 13, 2003 | 21.69 | 21.75 | 21.40 | 21.42 | 1,703,293 | -0.13(-0.60%) |
Mar 12, 2003 | 21.45 | 21.56 | 21.21 | 21.55 | 2,231,614 | +0.10(+0.45%) |
Mar 11, 2003 | 21.59 | 21.88 | 21.42 | 21.45 | 1,477,630 | -0.11(-0.50%) |
Mar 10, 2003 | 21.98 | 21.98 | 21.56 | 21.56 | 1,323,640 | -0.55(-2.50%) |
Mar 07, 2003 | 22.01 | 22.15 | 21.89 | 22.11 | 887,394 | +0.05(+0.20%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.82 | 22.07 | 1,019,031 | +0.07(+0.31%) |
Mar 05, 2003 | 21.93 | 22.08 | 21.79 | 22.00 | 1,422,988 | +0.13(+0.59%) |
Mar 04, 2003 | 22.05 | 22.12 | 21.81 | 21.87 | 1,047,593 | -0.17(-0.77%) |
Mar 03, 2003 | 22.12 | 22.38 | 22.01 | 22.04 | 811,818 | +0.06(+0.26%) |
Feb 28, 2003 | 22.01 | 22.11 | 21.92 | 21.98 | 1,191,471 | +0.11(+0.49%) |
Feb 27, 2003 | 21.83 | 22.17 | 21.83 | 21.88 | 1,062,141 | +0.15(+0.70%) |
Feb 26, 2003 | 22.15 | 22.17 | 21.71 | 21.72 | 822,463 | -0.42(-1.91%) |
Feb 25, 2003 | 22.10 | 22.40 | 21.92 | 22.15 | 1,299,513 | +0.05(+0.20%) |
Feb 24, 2003 | 22.16 | 22.37 | 22.01 | 22.10 | 1,696,729 | -0.06(-0.25%) |
Feb 21, 2003 | 21.98 | 22.27 | 21.81 | 22.16 | 1,553,028 | +0.30(+1.39%) |
Feb 20, 2003 | 22.01 | 22.20 | 21.78 | 21.85 | 1,137,894 | -0.04(-0.18%) |
Feb 19, 2003 | 22.12 | 22.22 | 21.78 | 21.89 | 1,186,858 | -0.23(-1.02%) |
Feb 18, 2003 | 22.10 | 22.21 | 21.93 | 22.12 | 1,192,003 | +0.12(+0.54%) |
Feb 14, 2003 | 21.53 | 22.01 | 21.53 | 22.00 | 1,954,503 | +0.50(+2.33%) |
Feb 13, 2003 | 20.86 | 21.64 | 20.60 | 21.50 | 1,897,377 | +0.64(+3.08%) |
Feb 12, 2003 | 21.39 | 21.41 | 20.70 | 20.86 | 1,881,588 | -0.45(-2.12%) |
Feb 11, 2003 | 22.01 | 22.01 | 21.22 | 21.31 | 1,436,117 | -0.57(-2.60%) |
Feb 10, 2003 | 21.84 | 22.01 | 21.73 | 21.88 | 1,562,431 | -0.23(-1.02%) |
Feb 07, 2003 | 22.51 | 22.57 | 22.08 | 22.10 | 1,988,387 | -0.41(-1.83%) |
Feb 06, 2003 | 22.15 | 22.54 | 22.15 | 22.51 | 1,352,557 | +0.26(+1.19%) |
Feb 05, 2003 | 22.55 | 22.63 | 22.25 | 22.25 | 1,212,228 | -0.25(-1.10%) |
Feb 04, 2003 | 22.58 | 22.60 | 22.43 | 22.50 | 1,283,191 | -0.15(-0.67%) |
Feb 03, 2003 | 22.50 | 22.65 | 22.38 | 22.65 | 1,656,457 | +0.15(+0.65%) |
Jan 31, 2003 | 22.43 | 22.65 | 22.30 | 22.50 | 1,571,301 | +0.07(+0.30%) |
Jan 30, 2003 | 22.49 | 22.55 | 22.27 | 22.43 | 1,573,963 | +0.02(+0.08%) |
Jan 29, 2003 | 22.58 | 22.64 | 22.21 | 22.42 | 1,481,710 | -0.16(-0.70%) |
Jan 28, 2003 | 22.20 | 22.63 | 22.15 | 22.58 | 3,220,485 | +0.50(+2.27%) |
Jan 27, 2003 | 22.56 | 22.61 | 22.03 | 22.07 | 2,240,484 | -0.72(-3.17%) |
Jan 24, 2003 | 23.03 | 23.05 | 22.72 | 22.79 | 1,463,615 | -0.50(-2.13%) |
Jan 23, 2003 | 23.05 | 23.39 | 23.05 | 23.29 | 1,354,332 | +0.29(+1.25%) |
Jan 22, 2003 | 23.11 | 23.25 | 22.70 | 23.00 | 1,943,326 | -0.25(-1.07%) |
Jan 21, 2003 | 23.39 | 23.66 | 23.06 | 23.25 | 2,392,523 | -0.20(-0.87%) |
Jan 17, 2003 | 23.34 | 23.49 | 23.28 | 23.45 | 1,685,907 | -0.06(-0.26%) |
Jan 16, 2003 | 23.25 | 23.84 | 22.74 | 23.52 | 5,590,833 | +0.32(+1.36%) |
Jan 15, 2003 | 23.39 | 23.53 | 23.09 | 23.20 | 2,947,987 | -0.48(-2.05%) |
Jan 14, 2003 | 23.93 | 23.93 | 23.36 | 23.69 | 3,546,206 | -0.24(-1.01%) |
Jan 13, 2003 | 24.73 | 24.73 | 23.93 | 23.93 | 3,321,076 | -0.80(-3.24%) |
Jan 10, 2003 | 24.81 | 24.81 | 24.38 | 24.73 | 1,638,362 | -0.08(-0.34%) |
Jan 09, 2003 | 25.14 | 25.14 | 24.71 | 24.81 | 1,598,090 | -0.19(-0.77%) |
Jan 08, 2003 | 25.14 | 25.23 | 24.92 | 25.00 | 1,077,220 | -0.14(-0.54%) |
Jan 07, 2003 | 25.93 | 25.93 | 24.89 | 25.14 | 2,374,605 | -0.78(-3.02%) |
Jan 06, 2003 | 24.78 | 25.94 | 24.73 | 25.92 | 2,570,995 | +1.21(+4.90%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.38 | 24.71 | 1,153,151 | +0.33(+1.36%) |
Jan 02, 2003 | 24.21 | 24.38 | 24.16 | 24.38 | 1,203,890 | +0.24(+1.00%) |
Dec 31, 2002 | 24.10 | 24.22 | 23.97 | 24.14 | 1,165,037 | -0.10(-0.42%) |
Dec 30, 2002 | 23.96 | 24.34 | 23.91 | 24.24 | 700,229 | +0.28(+1.15%) |
Dec 27, 2002 | 24.10 | 24.33 | 23.84 | 23.96 | 467,469 | -0.20(-0.84%) |
Dec 26, 2002 | 24.14 | 24.40 | 24.11 | 24.16 | 505,789 | -0.02(-0.07%) |
Dec 24, 2002 | 24.16 | 24.25 | 24.03 | 24.18 | 363,508 | +0.16(+0.66%) |
Dec 23, 2002 | 24.41 | 24.44 | 23.96 | 24.02 | 986,033 | -0.34(-1.41%) |
Dec 20, 2002 | 24.38 | 24.44 | 24.24 | 24.37 | 2,124,282 | +0.16(+0.68%) |
Dec 19, 2002 | 24.18 | 24.29 | 24.04 | 24.20 | 1,042,448 | -0.09(-0.37%) |
Dec 18, 2002 | 24.24 | 24.29 | 24.09 | 24.29 | 1,499,983 | +0.14(+0.58%) |
Dec 17, 2002 | 23.98 | 24.22 | 23.98 | 24.15 | 1,151,377 | +0.25(+1.06%) |
Dec 16, 2002 | 24.07 | 24.07 | 23.60 | 23.90 | 1,460,954 | +0.04(+0.17%) |
Dec 13, 2002 | 23.54 | 23.94 | 23.54 | 23.86 | 1,927,004 | +0.32(+1.36%) |
Dec 12, 2002 | 23.39 | 23.65 | 23.23 | 23.54 | 987,097 | +0.21(+0.92%) |
Dec 11, 2002 | 23.12 | 23.39 | 22.97 | 23.32 | 1,033,401 | +0.17(+0.73%) |
Dec 10, 2002 | 22.78 | 23.16 | 22.67 | 23.16 | 1,029,675 | +0.32(+1.38%) |
Dec 09, 2002 | 22.55 | 23.10 | 22.55 | 22.84 | 1,726,356 | +0.39(+1.76%) |
Dec 06, 2002 | 22.33 | 22.63 | 22.28 | 22.45 | 1,402,232 | +0.11(+0.50%) |
Dec 05, 2002 | 22.79 | 22.77 | 22.26 | 22.33 | 1,074,737 | -0.09(-0.40%) |
Dec 04, 2002 | 22.79 | 22.87 | 22.42 | 22.42 | 1,633,749 | -0.24(-1.04%) |
Dec 03, 2002 | 22.10 | 22.66 | 22.10 | 22.66 | 1,531,385 | +0.57(+2.60%) |
Dec 02, 2002 | 22.27 | 22.43 | 21.99 | 22.08 | 1,326,124 | -0.32(-1.43%) |
Nov 29, 2002 | 22.43 | 22.51 | 22.24 | 22.41 | 701,825 | -0.15(-0.67%) |
Nov 27, 2002 | 22.77 | 22.77 | 22.35 | 22.56 | 1,235,113 | +0.19(+0.86%) |
Nov 26, 2002 | 22.78 | 22.78 | 22.35 | 22.37 | 1,616,540 | -0.41(-1.81%) |
Nov 25, 2002 | 22.94 | 22.94 | 22.41 | 22.78 | 2,509,967 | -0.15(-0.66%) |
Nov 22, 2002 | 22.68 | 23.11 | 22.29 | 22.93 | 1,856,041 | +0.25(+1.12%) |
Nov 21, 2002 | 22.60 | 22.92 | 22.56 | 22.68 | 1,559,060 | -0.26(-1.13%) |
Nov 20, 2002 | 22.83 | 22.97 | 22.56 | 22.94 | 1,570,769 | +0.12(+0.52%) |
Nov 19, 2002 | 23.05 | 23.05 | 22.72 | 22.82 | 1,060,012 | -0.24(-1.03%) |
Nov 18, 2002 | 23.51 | 23.55 | 22.96 | 23.05 | 1,094,961 | -0.21(-0.90%) |
Nov 15, 2002 | 23.06 | 23.29 | 22.94 | 23.26 | 1,297,029 | +0.20(+0.88%) |
Nov 14, 2002 | 22.83 | 23.12 | 22.80 | 23.06 | 1,001,112 | +0.34(+1.49%) |
Nov 13, 2002 | 22.24 | 22.80 | 22.24 | 22.72 | 2,332,027 | +0.48(+2.18%) |
Nov 12, 2002 | 23.11 | 23.27 | 22.18 | 22.24 | 2,291,578 | -0.76(-3.29%) |
Nov 11, 2002 | 22.88 | 23.11 | 22.61 | 22.99 | 1,174,617 | +0.12(+0.52%) |
Nov 08, 2002 | 23.96 | 23.96 | 22.83 | 22.87 | 2,303,641 | -1.08(-4.52%) |
Nov 07, 2002 | 24.69 | 24.69 | 23.69 | 23.96 | 3,734,081 | -0.79(-3.21%) |
Nov 06, 2002 | 24.56 | 24.77 | 24.38 | 24.75 | 1,327,720 | +0.33(+1.34%) |
Nov 05, 2002 | 24.72 | 24.72 | 24.04 | 24.42 | 2,113,460 | -0.29(-1.19%) |
Nov 04, 2002 | 24.24 | 24.84 | 24.07 | 24.72 | 3,170,279 | +0.65(+2.72%) |
Nov 01, 2002 | 24.00 | 24.19 | 23.87 | 24.06 | 1,700,809 | +0.07(+0.28%) |
Oct 31, 2002 | 24.35 | 24.69 | 23.94 | 24.00 | 2,483,710 | -0.70(-2.83%) |
Oct 30, 2002 | 24.80 | 25.02 | 24.45 | 24.69 | 1,996,016 | +0.04(+0.16%) |
Oct 29, 2002 | 24.89 | 25.20 | 24.30 | 24.66 | 1,685,197 | -0.32(-1.26%) |
Oct 28, 2002 | 25.00 | 25.46 | 24.85 | 24.97 | 2,129,782 | +0.25(+1.03%) |
Oct 25, 2002 | 24.78 | 24.94 | 24.42 | 24.72 | 1,498,032 | -0.06(-0.23%) |
Oct 24, 2002 | 24.83 | 25.08 | 24.45 | 24.77 | 1,824,640 | +0.07(+0.27%) |
Oct 23, 2002 | 24.09 | 24.78 | 24.09 | 24.71 | 1,134,346 | +0.48(+2.00%) |
Oct 22, 2002 | 24.74 | 25.00 | 23.90 | 24.22 | 2,183,891 | -0.55(-2.23%) |
Oct 21, 2002 | 23.65 | 24.77 | 23.62 | 24.77 | 2,003,822 | +1.04(+4.39%) |
Oct 18, 2002 | 23.17 | 23.85 | 22.97 | 23.73 | 2,203,228 | +0.28(+1.18%) |
Oct 17, 2002 | 22.97 | 23.45 | 22.27 | 23.45 | 3,076,962 | +0.74(+3.28%) |
Oct 16, 2002 | 23.66 | 23.66 | 22.71 | 22.71 | 212,889 | -0.95(-4.03%) |
Oct 15, 2002 | 23.93 | 23.96 | 23.45 | 23.66 | 2,738,823 | -0.22(-0.92%) |
Oct 14, 2002 | 23.11 | 23.96 | 22.77 | 23.88 | 1,695,487 | +0.21(+0.88%) |
Oct 11, 2002 | 24.10 | 24.18 | 23.47 | 23.67 | 2,115,944 | -0.28(-1.15%) |
Oct 10, 2002 | 22.95 | 24.07 | 22.51 | 23.95 | 3,223,679 | +0.89(+3.84%) |
Oct 09, 2002 | 24.52 | 24.53 | 23.00 | 23.07 | 3,618,944 | -1.66(-6.72%) |
Oct 08, 2002 | 24.24 | 25.06 | 23.22 | 24.73 | 4,183,101 | +0.57(+2.38%) |
Oct 07, 2002 | 23.84 | 24.67 | 23.70 | 24.15 | 1,882,475 | +0.52(+2.19%) |
Oct 04, 2002 | 23.51 | 23.75 | 23.30 | 23.63 | 2,228,598 | -0.16(-0.66%) |
Oct 03, 2002 | 23.63 | 23.87 | 23.36 | 23.79 | 2,220,969 | +0.60(+2.58%) |
Oct 02, 2002 | 23.31 | 23.65 | 23.05 | 23.20 | 1,802,641 | -0.26(-1.11%) |
Oct 01, 2002 | 22.72 | 23.47 | 22.46 | 23.45 | 1,524,643 | +0.78(+3.46%) |
Sep 30, 2002 | 22.83 | 22.93 | 22.28 | 22.67 | 2,340,365 | -0.16(-0.72%) |
Sep 27, 2002 | 22.97 | 23.07 | 22.52 | 22.83 | 3,049,287 | -0.21(-0.93%) |
Sep 26, 2002 | 22.27 | 23.05 | 22.27 | 23.05 | 2,195,068 | +0.84(+3.78%) |
Sep 25, 2002 | 21.79 | 22.54 | 21.70 | 22.21 | 1,214,002 | +0.51(+2.34%) |
Sep 24, 2002 | 22.04 | 22.04 | 21.45 | 21.70 | 2,041,787 | -0.37(-1.69%) |
Sep 23, 2002 | 22.15 | 22.30 | 21.73 | 22.07 | 1,340,316 | -0.29(-1.31%) |
Sep 20, 2002 | 22.48 | 22.49 | 21.55 | 22.37 | 3,516,934 | -0.22(-0.97%) |
Sep 19, 2002 | 22.58 | 22.83 | 22.27 | 22.59 | 1,444,100 | -0.08(-0.35%) |
Sep 18, 2002 | 22.22 | 22.90 | 22.07 | 22.67 | 1,831,914 | +0.42(+1.87%) |
Sep 17, 2002 | 22.46 | 22.55 | 22.18 | 22.25 | 1,949,358 | -0.17(-0.78%) |
Sep 16, 2002 | 22.10 | 22.45 | 22.01 | 22.42 | 2,150,006 | +0.07(+0.33%) |
Sep 13, 2002 | 21.98 | 22.52 | 21.96 | 22.35 | 2,025,466 | +0.26(+1.17%) |
Sep 12, 2002 | 22.52 | 22.58 | 22.06 | 22.09 | 1,169,295 | -0.43(-1.90%) |
Sep 11, 2002 | 22.72 | 22.72 | 22.35 | 22.52 | 88,703 | +0.03(+0.13%) |
Sep 10, 2002 | 22.54 | 22.67 | 22.32 | 22.49 | 2,471,469 | -0.05(-0.20%) |
Sep 09, 2002 | 22.55 | 22.79 | 22.10 | 22.54 | 1,701,341 | -0.07(-0.32%) |
Sep 06, 2002 | 22.66 | 22.80 | 22.50 | 22.61 | 969,356 | +0.06(+0.27%) |
Sep 05, 2002 | 22.63 | 22.74 | 22.41 | 22.55 | 929,617 | -0.08(-0.37%) |
Sep 04, 2002 | 22.65 | 22.75 | 22.14 | 22.63 | 1,186,681 | -0.02(-0.07%) |
Sep 03, 2002 | 22.97 | 23.00 | 22.54 | 22.65 | 2,015,176 | -0.29(-1.25%) |
Aug 30, 2002 | 22.94 | 23.22 | 22.83 | 22.94 | 2,275,256 | -0.15(-0.64%) |
Aug 29, 2002 | 23.28 | 23.33 | 22.94 | 23.08 | 177,407 | -0.25(-1.09%) |
Aug 28, 2002 | 23.55 | 23.56 | 23.26 | 23.34 | 922,521 | -0.22(-0.93%) |
Aug 27, 2002 | 23.98 | 24.06 | 23.55 | 23.56 | 1,515,950 | -0.42(-1.74%) |
Aug 26, 2002 | 23.74 | 24.02 | 23.67 | 23.97 | 1,033,401 | +0.24(+1.02%) |
Aug 23, 2002 | 24.24 | 24.24 | 23.71 | 23.73 | 885,442 | -0.50(-2.07%) |
Aug 22, 2002 | 24.03 | 24.28 | 24.01 | 24.23 | 1,399,393 | +0.25(+1.03%) |
Aug 21, 2002 | 23.58 | 24.06 | 23.47 | 23.98 | 2,013,757 | +0.41(+1.72%) |
Aug 20, 2002 | 23.62 | 23.78 | 23.34 | 23.58 | 1,739,129 | -0.08(-0.36%) |
Aug 16, 2002 | 23.73 | 23.84 | 23.52 | 23.66 | 1,191,294 | -0.14(-0.59%) |
Aug 15, 2002 | 24.13 | 24.35 | 23.70 | 23.80 | 1,412,167 | -0.32(-1.33%) |
Aug 14, 2002 | 23.72 | 24.18 | 23.57 | 24.13 | 1,431,504 | +0.41(+1.71%) |
Aug 13, 2002 | 24.04 | 24.13 | 23.67 | 23.72 | 1,410,570 | -0.60(-2.48%) |
Aug 12, 2002 | 23.84 | 24.32 | 23.75 | 24.32 | 124,185 | -0.02(-0.09%) |
Aug 07, 2002 | 24.41 | 24.50 | 24.13 | 24.34 | 1,723,695 | +0.17(+0.70%) |
Aug 06, 2002 | 23.45 | 24.24 | 23.45 | 24.18 | 1,602,170 | +0.91(+3.90%) |
Aug 05, 2002 | 23.33 | 23.87 | 23.13 | 23.27 | 1,645,281 | +0.08(+0.34%) |
Aug 02, 2002 | 23.34 | 23.67 | 22.87 | 23.19 | 2,019,256 | -0.15(-0.63%) |
Aug 01, 2002 | 23.96 | 24.18 | 23.17 | 23.34 | 1,904,296 | -0.82(-3.38%) |
Jul 31, 2002 | 23.67 | 24.21 | 23.11 | 24.15 | 2,821,140 | +0.42(+1.78%) |
Jul 30, 2002 | 22.48 | 23.79 | 22.38 | 23.73 | 2,514,047 | +1.25(+5.57%) |
Jul 29, 2002 | 22.15 | 22.77 | 22.05 | 22.48 | 2,141,313 | +0.41(+1.84%) |
Jul 26, 2002 | 21.93 | 22.41 | 21.62 | 22.07 | 2,519,015 | +0.09(+0.41%) |
Jul 25, 2002 | 20.80 | 21.98 | 20.60 | 21.98 | 2,787,078 | +1.26(+6.09%) |
Jul 24, 2002 | 18.43 | 20.81 | 18.40 | 20.72 | 3,460,518 | +1.79(+9.47%) |
Jul 23, 2002 | 19.98 | 20.21 | 18.68 | 18.93 | 3,434,262 | -1.05(-5.25%) |
Jul 22, 2002 | 19.62 | 20.12 | 19.46 | 19.98 | 2,813,334 | +0.32(+1.63%) |
Jul 19, 2002 | 20.12 | 20.24 | 19.47 | 19.66 | 3,346,622 | -1.23(-5.88%) |
Jul 17, 2002 | 20.95 | 21.14 | 20.53 | 20.88 | 2,152,667 | -0.31(-1.46%) |
Jul 12, 2002 | 21.79 | 21.79 | 21.06 | 21.19 | 2,028,482 | -0.59(-2.72%) |
Jul 11, 2002 | 21.14 | 21.85 | 20.88 | 21.79 | 2,047,464 | +0.51(+2.38%) |
Jul 10, 2002 | 22.21 | 22.21 | 21.11 | 21.28 | 1,944,568 | -0.70(-3.21%) |
Jul 09, 2002 | 22.49 | 22.59 | 21.98 | 21.98 | 1,175,682 | -0.53(-2.35%) |
Jul 08, 2002 | 22.49 | 22.51 | 22.49 | 22.51 | 983,726 | -0.06(-0.27%) |
Jul 05, 2002 | 22.63 | 22.63 | 22.25 | 22.58 | 643,813 | +0.03(+0.13%) |
Jul 04, 2002 | 22.94 | 23.00 | 22.54 | 22.55 | 824,946 | +0.00(+0.00%) |
Jul 03, 2002 | 22.94 | 23.00 | 22.54 | 22.55 | 824,946 | -0.32(-1.38%) |
Jul 02, 2002 | 23.14 | 23.28 | 22.79 | 22.86 | 1,179,230 | -0.38(-1.65%) |
Jul 01, 2002 | 23.53 | 23.56 | 23.20 | 23.25 | 819,801 | -0.29(-1.22%) |
Jun 28, 2002 | 23.14 | 23.63 | 23.08 | 23.53 | 1,259,064 | +0.42(+1.83%) |
Jun 27, 2002 | 22.89 | 23.12 | 22.74 | 23.11 | 1,052,206 | +0.25(+1.11%) |
Jun 26, 2002 | 23.03 | 23.03 | 22.60 | 22.86 | 1,767,869 | -0.19(-0.83%) |
Jun 25, 2002 | 23.01 | 23.27 | 22.91 | 23.05 | 1,131,507 | -0.24(-1.02%) |
Jun 21, 2002 | 22.89 | 23.30 | 22.83 | 23.29 | 1,709,857 | +0.13(+0.56%) |
Jun 20, 2002 | 23.26 | 23.45 | 23.10 | 23.16 | 881,539 | -0.18(-0.77%) |
Jun 19, 2002 | 23.53 | 23.62 | 23.26 | 23.34 | 17,740 | -0.20(-0.84%) |
Jun 18, 2002 | 23.59 | 23.62 | 23.36 | 23.53 | 1,865,266 | +0.22(+0.94%) |
Jun 17, 2002 | 23.31 | 23.34 | 23.11 | 23.31 | 1,468,937 | +0.09(+0.39%) |
Jun 14, 2002 | 23.27 | 23.28 | 22.90 | 23.22 | 1,112,170 | -0.04(-0.17%) |
Jun 12, 2002 | 23.28 | 23.38 | 23.08 | 23.26 | 35,481 | +0.14(+0.59%) |
Jun 11, 2002 | 23.25 | 23.42 | 23.13 | 23.13 | 1,331,446 | -0.12(-0.53%) |
Jun 10, 2002 | 23.22 | 23.38 | 23.12 | 23.25 | 1,372,072 | +0.05(+0.22%) |
Jun 07, 2002 | 23.25 | 23.36 | 23.03 | 23.20 | 2,042,674 | -0.19(-0.80%) |
Jun 06, 2002 | 24.07 | 24.07 | 23.38 | 23.39 | 1,517,015 | -0.69(-2.88%) |
Jun 05, 2002 | 24.29 | 24.29 | 23.85 | 24.08 | 995,968 | -0.59(-2.40%) |
May 31, 2002 | 24.89 | 24.89 | 24.67 | 24.67 | 834,704 | -0.75(-2.95%) |
May 28, 2002 | 25.41 | 25.49 | 25.34 | 25.42 | 575,156 | +0.01(+0.04%) |
May 27, 2002 | 25.39 | 25.59 | 25.26 | 25.41 | 860,605 | +0.00(+0.00%) |
May 24, 2002 | 25.39 | 25.59 | 25.26 | 25.41 | 860,605 | +0.03(+0.13%) |
May 23, 2002 | 25.34 | 25.48 | 25.17 | 25.38 | 1,129,378 | +0.15(+0.60%) |
May 22, 2002 | 24.84 | 25.28 | 24.80 | 25.22 | 912,763 | +0.38(+1.54%) |
May 21, 2002 | 24.55 | 25.00 | 23.90 | 24.84 | 1,068,527 | +0.21(+0.87%) |
May 20, 2002 | 24.41 | 24.89 | 24.41 | 24.63 | 684,794 | +0.17(+0.71%) |
May 17, 2002 | 24.38 | 24.51 | 23.93 | 24.45 | 1,000,935 | -0.01(-0.05%) |
May 16, 2002 | 24.69 | 24.72 | 24.39 | 24.46 | 847,122 | -0.23(-0.91%) |
May 15, 2002 | 24.83 | 24.90 | 24.58 | 24.69 | 719,743 | -0.18(-0.72%) |
May 14, 2002 | 24.91 | 24.91 | 24.60 | 24.87 | 964,389 | -0.02(-0.07%) |
May 13, 2002 | 24.69 | 24.98 | 24.55 | 24.89 | 1,033,401 | +0.01(+0.05%) |
May 10, 2002 | 25.03 | 25.30 | 24.81 | 24.87 | 3,453,422 | -0.27(-1.08%) |
May 09, 2002 | 25.14 | 25.39 | 25.00 | 25.15 | 950,729 | -0.05(-0.18%) |
May 08, 2002 | 24.75 | 25.19 | 24.72 | 25.19 | 1,576,624 | +0.31(+1.25%) |
May 07, 2002 | 24.97 | 25.05 | 24.72 | 24.88 | 765,692 | -0.08(-0.32%) |
May 06, 2002 | 24.86 | 25.08 | 24.83 | 24.96 | 692,423 | +0.11(+0.45%) |
May 03, 2002 | 24.80 | 24.93 | 24.64 | 24.85 | 1,073,672 | +0.05(+0.20%) |
May 02, 2002 | 24.49 | 24.80 | 24.35 | 24.80 | 646,474 | +0.16(+0.66%) |