Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.48 | 19.89 | 19.31 | 19.64 | 614,414 | -0.02(-0.09%) |
Apr 29, 2003 | 19.77 | 19.97 | 19.44 | 19.65 | 806,308 | -0.16(-0.81%) |
Apr 28, 2003 | 18.93 | 19.94 | 18.93 | 19.82 | 1,108,732 | +0.84(+4.42%) |
Apr 25, 2003 | 19.35 | 19.35 | 18.74 | 18.98 | 1,820,688 | +1.10(+6.16%) |
Apr 24, 2003 | 17.78 | 18.05 | 17.55 | 17.88 | 486,524 | -0.12(-0.66%) |
Apr 23, 2003 | 17.88 | 18.03 | 17.77 | 18.00 | 645,353 | -0.04(-0.23%) |
Apr 22, 2003 | 17.44 | 18.05 | 17.29 | 18.04 | 726,008 | +0.56(+3.20%) |
Apr 21, 2003 | 17.79 | 17.79 | 17.39 | 17.48 | 503,411 | -0.31(-1.76%) |
Apr 17, 2003 | 17.67 | 17.94 | 17.61 | 17.79 | 612,288 | +0.12(+0.67%) |
Apr 16, 2003 | 17.77 | 18.01 | 17.60 | 17.67 | 624,097 | -0.03(-0.14%) |
Apr 15, 2003 | 17.25 | 17.70 | 17.00 | 17.70 | 658,579 | +0.58(+3.41%) |
Apr 14, 2003 | 16.92 | 17.12 | 16.72 | 17.11 | 301,479 | +0.41(+2.43%) |
Apr 11, 2003 | 16.88 | 17.15 | 16.67 | 16.71 | 294,158 | -0.09(-0.55%) |
Apr 10, 2003 | 16.67 | 16.90 | 16.53 | 16.80 | 436,573 | +0.24(+1.43%) |
Apr 09, 2003 | 17.05 | 17.18 | 16.52 | 16.56 | 684,440 | -0.52(-3.02%) |
Apr 08, 2003 | 17.57 | 17.57 | 17.02 | 17.08 | 508,016 | -0.36(-2.04%) |
Apr 07, 2003 | 17.62 | 17.91 | 17.40 | 17.44 | 517,581 | +0.02(+0.10%) |
Apr 04, 2003 | 17.15 | 17.51 | 17.09 | 17.42 | 599,417 | +0.31(+1.83%) |
Apr 03, 2003 | 17.36 | 17.44 | 16.96 | 17.11 | 339,386 | -0.30(-1.75%) |
Apr 02, 2003 | 17.36 | 17.70 | 17.19 | 17.41 | 511,677 | +0.13(+0.74%) |
Apr 01, 2003 | 17.00 | 17.34 | 16.78 | 17.28 | 523,840 | +0.36(+2.10%) |
Mar 31, 2003 | 17.11 | 17.22 | 16.53 | 16.93 | 456,530 | -0.25(-1.43%) |
Mar 28, 2003 | 17.19 | 17.33 | 17.02 | 17.17 | 470,582 | -0.25(-1.46%) |
Mar 27, 2003 | 17.30 | 17.63 | 17.02 | 17.43 | 527,147 | +0.04(+0.24%) |
Mar 26, 2003 | 17.75 | 17.75 | 17.13 | 17.39 | 489,358 | -0.03(-0.15%) |
Mar 25, 2003 | 17.11 | 17.56 | 16.79 | 17.41 | 693,769 | +0.44(+2.60%) |
Mar 24, 2003 | 17.61 | 17.62 | 16.78 | 16.97 | 479,675 | -0.91(-5.07%) |
Mar 21, 2003 | 17.50 | 17.90 | 17.21 | 17.88 | 1,178,759 | +0.98(+5.81%) |
Mar 20, 2003 | 16.61 | 16.98 | 16.34 | 16.89 | 580,286 | +0.21(+1.27%) |
Mar 19, 2003 | 16.55 | 16.74 | 16.42 | 16.68 | 434,801 | +0.14(+0.82%) |
Mar 18, 2003 | 16.39 | 16.63 | 16.30 | 16.55 | 503,411 | +0.19(+1.19%) |
Mar 17, 2003 | 15.88 | 16.38 | 15.61 | 16.35 | 847,048 | +0.47(+2.99%) |
Mar 14, 2003 | 15.71 | 16.00 | 15.65 | 15.88 | 861,337 | +0.34(+2.18%) |
Mar 13, 2003 | 15.62 | 15.74 | 15.11 | 15.54 | 638,386 | +0.12(+0.77%) |
Mar 12, 2003 | 15.25 | 15.42 | 15.16 | 15.42 | 473,062 | -0.03(-0.16%) |
Mar 11, 2003 | 15.53 | 15.86 | 15.33 | 15.45 | 393,588 | -0.11(-0.71%) |
Mar 10, 2003 | 16.09 | 16.11 | 15.51 | 15.56 | 420,985 | -0.64(-3.92%) |
Mar 07, 2003 | 15.89 | 16.24 | 15.74 | 16.19 | 576,389 | +0.11(+0.68%) |
Mar 06, 2003 | 16.13 | 16.23 | 15.92 | 16.08 | 618,429 | -0.13(-0.78%) |
Mar 05, 2003 | 16.34 | 16.48 | 16.06 | 16.21 | 796,034 | -0.09(-0.57%) |
Mar 04, 2003 | 16.81 | 17.05 | 16.27 | 16.30 | 1,566,680 | -0.37(-2.23%) |
Mar 03, 2003 | 16.24 | 16.94 | 15.92 | 16.67 | 1,649,814 | +0.43(+2.66%) |
Feb 28, 2003 | 16.39 | 16.56 | 16.11 | 16.24 | 551,945 | -0.15(-0.93%) |
Feb 27, 2003 | 16.34 | 16.64 | 16.16 | 16.39 | 620,436 | +0.36(+2.27%) |
Feb 26, 2003 | 16.30 | 16.30 | 15.95 | 16.03 | 831,579 | -0.16(-0.99%) |
Feb 25, 2003 | 15.67 | 16.22 | 15.23 | 16.19 | 989,581 | +0.45(+2.85%) |
Feb 24, 2003 | 16.07 | 16.09 | 15.73 | 15.74 | 568,123 | -0.51(-3.13%) |
Feb 21, 2003 | 16.17 | 16.33 | 15.92 | 16.25 | 784,698 | -0.08(-0.52%) |
Feb 20, 2003 | 16.75 | 16.78 | 16.33 | 16.34 | 482,981 | -0.27(-1.63%) |
Feb 19, 2003 | 16.85 | 16.85 | 16.36 | 16.61 | 1,303,342 | -0.22(-1.31%) |
Feb 18, 2003 | 16.80 | 17.11 | 16.51 | 16.83 | 602,369 | +0.06(+0.35%) |
Feb 14, 2003 | 16.34 | 16.77 | 16.30 | 16.77 | 656,217 | +0.34(+2.06%) |
Feb 13, 2003 | 16.66 | 16.71 | 16.07 | 16.43 | 1,235,205 | -0.26(-1.57%) |
Feb 12, 2003 | 16.83 | 16.94 | 16.63 | 16.69 | 564,108 | -0.24(-1.40%) |
Feb 11, 2003 | 17.47 | 17.53 | 16.85 | 16.93 | 554,189 | -0.37(-2.15%) |
Feb 10, 2003 | 17.59 | 17.61 | 17.20 | 17.30 | 465,977 | -0.16(-0.92%) |
Feb 07, 2003 | 17.66 | 17.82 | 17.46 | 17.46 | 460,308 | -0.14(-0.82%) |
Feb 06, 2003 | 17.83 | 18.08 | 17.53 | 17.61 | 543,797 | -0.30(-1.70%) |
Feb 05, 2003 | 18.04 | 18.36 | 17.84 | 17.91 | 473,180 | +0.03(+0.14%) |
Feb 04, 2003 | 18.12 | 18.13 | 17.66 | 17.88 | 509,669 | -0.36(-2.00%) |
Feb 03, 2003 | 18.16 | 18.46 | 18.11 | 18.25 | 494,790 | +0.12(+0.65%) |
Jan 31, 2003 | 17.63 | 18.20 | 17.62 | 18.13 | 653,501 | +0.34(+1.90%) |
Jan 30, 2003 | 17.88 | 17.97 | 17.70 | 17.79 | 577,216 | -0.08(-0.47%) |
Jan 29, 2003 | 17.91 | 17.94 | 17.36 | 17.88 | 731,440 | -0.23(-1.26%) |
Jan 28, 2003 | 18.00 | 18.33 | 17.91 | 18.11 | 782,690 | +0.23(+1.28%) |
Jan 27, 2003 | 17.78 | 17.92 | 17.37 | 17.88 | 870,430 | -0.03(-0.19%) |
Jan 24, 2003 | 18.21 | 18.21 | 17.72 | 17.91 | 800,403 | -0.36(-1.99%) |
Jan 23, 2003 | 18.16 | 18.54 | 17.86 | 18.27 | 575,563 | +0.13(+0.70%) |
Jan 22, 2003 | 18.36 | 18.55 | 18.01 | 18.15 | 434,801 | -0.47(-2.55%) |
Jan 21, 2003 | 19.00 | 19.05 | 18.39 | 18.62 | 640,275 | -0.38(-2.01%) |
Jan 17, 2003 | 19.48 | 19.48 | 18.80 | 19.00 | 471,645 | -0.50(-2.56%) |
Jan 16, 2003 | 19.49 | 19.70 | 19.31 | 19.50 | 427,952 | +0.14(+0.70%) |
Jan 15, 2003 | 19.85 | 19.91 | 19.27 | 19.37 | 649,132 | -0.65(-3.26%) |
Jan 14, 2003 | 19.97 | 20.34 | 19.92 | 20.02 | 499,986 | -0.26(-1.29%) |
Jan 13, 2003 | 20.12 | 20.43 | 19.98 | 20.28 | 507,308 | +0.18(+0.88%) |
Jan 10, 2003 | 19.77 | 20.26 | 19.66 | 20.10 | 386,621 | +0.18(+0.89%) |
Jan 09, 2003 | 19.78 | 20.05 | 19.70 | 19.93 | 308,919 | +0.29(+1.47%) |
Jan 08, 2003 | 20.11 | 20.15 | 19.63 | 19.64 | 380,599 | -0.60(-2.97%) |
Jan 07, 2003 | 20.32 | 20.49 | 20.18 | 20.24 | 536,121 | -0.37(-1.81%) |
Jan 06, 2003 | 20.06 | 20.69 | 19.99 | 20.61 | 450,979 | +0.55(+2.74%) |
Jan 03, 2003 | 20.12 | 20.18 | 19.73 | 20.06 | 488,532 | -0.21(-1.04%) |
Jan 02, 2003 | 19.61 | 20.27 | 19.54 | 20.27 | 586,427 | +0.68(+3.46%) |
Dec 31, 2002 | 19.10 | 19.68 | 18.92 | 19.60 | 590,560 | +0.32(+1.67%) |
Dec 30, 2002 | 19.04 | 19.36 | 18.93 | 19.27 | 245,269 | +0.14(+0.75%) |
Dec 27, 2002 | 19.56 | 19.60 | 19.06 | 19.13 | 226,139 | -0.36(-1.87%) |
Dec 26, 2002 | 19.65 | 19.89 | 19.38 | 19.49 | 246,332 | +0.03(+0.13%) |
Dec 24, 2002 | 19.52 | 19.77 | 19.42 | 19.47 | 140,879 | -0.22(-1.12%) |
Dec 23, 2002 | 19.31 | 19.90 | 19.27 | 19.69 | 599,653 | +0.06(+0.30%) |
Dec 20, 2002 | 19.09 | 19.69 | 18.98 | 19.63 | 830,752 | +0.51(+2.66%) |
Dec 19, 2002 | 18.73 | 19.25 | 18.67 | 19.12 | 878,814 | +0.58(+3.11%) |
Dec 18, 2002 | 18.84 | 18.90 | 18.16 | 18.55 | 737,698 | -0.65(-3.40%) |
Dec 17, 2002 | 19.41 | 19.52 | 19.10 | 19.20 | 347,298 | -0.22(-1.13%) |
Dec 16, 2002 | 18.97 | 19.43 | 18.88 | 19.42 | 459,009 | +0.35(+1.82%) |
Dec 13, 2002 | 19.60 | 19.60 | 18.97 | 19.07 | 617,720 | -0.66(-3.35%) |
Dec 12, 2002 | 19.50 | 19.98 | 19.35 | 19.73 | 657,162 | +0.23(+1.17%) |
Dec 11, 2002 | 19.62 | 19.83 | 19.39 | 19.50 | 538,955 | -0.30(-1.54%) |
Dec 10, 2002 | 19.48 | 19.90 | 19.48 | 19.81 | 324,152 | +0.33(+1.70%) |
Dec 09, 2002 | 19.90 | 19.93 | 19.45 | 19.48 | 394,887 | -0.64(-3.16%) |
Dec 06, 2002 | 19.62 | 20.37 | 19.56 | 20.11 | 312,462 | +0.22(+1.11%) |
Dec 05, 2002 | 20.37 | 20.37 | 19.74 | 19.89 | 360,642 | -0.53(-2.61%) |
Dec 04, 2002 | 19.56 | 20.60 | 19.56 | 20.43 | 602,841 | +0.53(+2.64%) |
Dec 03, 2002 | 19.96 | 20.15 | 19.60 | 19.90 | 531,634 | -0.30(-1.51%) |
Dec 02, 2002 | 20.58 | 20.96 | 19.98 | 20.21 | 509,669 | -0.37(-1.81%) |
Nov 29, 2002 | 20.46 | 20.66 | 20.29 | 20.58 | 191,185 | +0.20(+1.00%) |
Nov 27, 2002 | 20.24 | 20.62 | 20.20 | 20.37 | 723,292 | +0.09(+0.46%) |
Nov 26, 2002 | 20.65 | 20.70 | 20.17 | 20.28 | 525,375 | -0.58(-2.80%) |
Nov 25, 2002 | 21.09 | 21.17 | 20.55 | 20.87 | 576,508 | -0.38(-1.79%) |
Nov 22, 2002 | 20.59 | 21.59 | 20.49 | 21.25 | 639,567 | +0.65(+3.17%) |
Nov 21, 2002 | 20.45 | 21.09 | 20.45 | 20.59 | 658,933 | +0.02(+0.08%) |
Nov 20, 2002 | 20.43 | 21.21 | 20.32 | 20.58 | 739,588 | +0.10(+0.50%) |
Nov 19, 2002 | 20.59 | 20.73 | 20.39 | 20.48 | 487,351 | -0.11(-0.53%) |
Nov 18, 2002 | 21.17 | 21.19 | 20.51 | 20.59 | 512,149 | -0.28(-1.34%) |
Nov 15, 2002 | 20.37 | 21.00 | 20.37 | 20.87 | 483,926 | +0.29(+1.40%) |
Nov 14, 2002 | 19.96 | 20.68 | 19.92 | 20.58 | 230,981 | +0.83(+4.20%) |
Nov 13, 2002 | 19.82 | 20.24 | 19.19 | 19.75 | 380,363 | -0.08(-0.38%) |
Nov 12, 2002 | 19.54 | 20.07 | 19.53 | 19.82 | 345,172 | +0.23(+1.17%) |
Nov 11, 2002 | 19.82 | 19.90 | 19.53 | 19.60 | 212,559 | -0.24(-1.20%) |
Nov 08, 2002 | 20.41 | 20.62 | 19.69 | 19.83 | 475,424 | -0.47(-2.34%) |
Nov 07, 2002 | 20.87 | 20.87 | 20.20 | 20.31 | 637,795 | -0.97(-4.54%) |
Nov 06, 2002 | 20.87 | 21.30 | 20.62 | 21.27 | 765,213 | +0.99(+4.89%) |
Nov 05, 2002 | 20.24 | 20.41 | 19.82 | 20.28 | 449,326 | +0.25(+1.27%) |
Nov 04, 2002 | 20.22 | 20.48 | 19.90 | 20.03 | 434,683 | -0.19(-0.96%) |
Nov 01, 2002 | 19.65 | 20.24 | 19.60 | 20.22 | 393,234 | +0.27(+1.36%) |
Oct 31, 2002 | 20.08 | 20.38 | 19.82 | 19.95 | 407,169 | -0.13(-0.63%) |
Oct 30, 2002 | 19.77 | 20.23 | 19.73 | 20.08 | 247,749 | +0.19(+0.94%) |
Oct 29, 2002 | 19.94 | 20.07 | 19.14 | 19.89 | 508,016 | -0.26(-1.30%) |
Oct 28, 2002 | 20.48 | 20.66 | 20.01 | 20.15 | 278,216 | -0.31(-1.53%) |
Oct 25, 2002 | 19.69 | 20.58 | 19.57 | 20.47 | 437,990 | +0.36(+1.81%) |
Oct 24, 2002 | 20.54 | 20.66 | 19.98 | 20.10 | 638,268 | -0.53(-2.59%) |
Oct 23, 2002 | 20.28 | 20.94 | 20.09 | 20.64 | 655,981 | -0.05(-0.25%) |
Oct 22, 2002 | 20.34 | 20.72 | 19.98 | 20.69 | 47,235 | +0.53(+2.65%) |
Oct 21, 2002 | 20.12 | 20.31 | 19.94 | 20.15 | 988,518 | +0.03(+0.17%) |
Oct 18, 2002 | 20.92 | 21.13 | 20.06 | 20.12 | 1,286,219 | -1.41(-6.57%) |
Oct 17, 2002 | 21.51 | 21.85 | 21.32 | 21.53 | 1,215,957 | +1.62(+8.12%) |
Oct 16, 2002 | 20.37 | 20.62 | 19.60 | 19.92 | 510,142 | -0.71(-3.45%) |
Oct 15, 2002 | 19.65 | 20.66 | 19.48 | 20.63 | 538,955 | +1.10(+5.64%) |
Oct 14, 2002 | 19.20 | 19.53 | 18.93 | 19.53 | 417,679 | +0.30(+1.59%) |
Oct 11, 2002 | 18.59 | 19.43 | 18.54 | 19.22 | 638,032 | +0.73(+3.94%) |
Oct 10, 2002 | 17.20 | 18.59 | 17.14 | 18.49 | 504,001 | +1.05(+6.02%) |
Oct 09, 2002 | 17.61 | 17.70 | 16.96 | 17.44 | 748,562 | -0.50(-2.78%) |
Oct 08, 2002 | 17.37 | 18.11 | 17.23 | 17.94 | 486,642 | +0.57(+3.27%) |
Oct 07, 2002 | 17.77 | 17.95 | 17.16 | 17.38 | 535,767 | -0.70(-3.89%) |
Oct 04, 2002 | 18.49 | 18.75 | 17.89 | 18.08 | 452,160 | -0.38(-2.06%) |
Oct 03, 2002 | 18.88 | 18.89 | 18.38 | 18.46 | 748,326 | -0.15(-0.82%) |
Oct 02, 2002 | 19.18 | 19.25 | 18.50 | 18.61 | 639,331 | -0.77(-3.98%) |
Oct 01, 2002 | 18.41 | 19.39 | 18.17 | 19.38 | 212,559 | +0.97(+5.29%) |
Sep 30, 2002 | 18.63 | 18.66 | 18.06 | 18.41 | 499,868 | -0.57(-2.99%) |
Sep 27, 2002 | 19.14 | 19.49 | 18.83 | 18.98 | 513,921 | -0.14(-0.75%) |
Sep 26, 2002 | 18.84 | 19.18 | 18.63 | 19.12 | 565,053 | +0.36(+1.94%) |
Sep 25, 2002 | 18.71 | 19.39 | 18.03 | 18.76 | 944,235 | +0.25(+1.37%) |
Sep 24, 2002 | 19.10 | 19.14 | 18.42 | 18.50 | 675,230 | -0.76(-3.96%) |
Sep 23, 2002 | 19.22 | 19.56 | 18.84 | 19.27 | 497,034 | +0.04(+0.22%) |
Sep 20, 2002 | 18.71 | 19.27 | 18.68 | 19.22 | 743,957 | +0.39(+2.07%) |
Sep 19, 2002 | 19.63 | 19.65 | 18.76 | 18.83 | 410,475 | -1.03(-5.20%) |
Sep 18, 2002 | 19.69 | 19.98 | 19.54 | 19.87 | 531,162 | -0.03(-0.17%) |
Sep 17, 2002 | 20.41 | 20.62 | 19.82 | 19.90 | 401,737 | -0.30(-1.47%) |
Sep 16, 2002 | 19.82 | 20.24 | 19.82 | 20.20 | 711,719 | +0.29(+1.45%) |
Sep 13, 2002 | 19.54 | 19.94 | 19.48 | 19.91 | 357,453 | +0.28(+1.42%) |
Sep 12, 2002 | 20.14 | 20.14 | 19.40 | 19.63 | 825,674 | -0.27(-1.36%) |
Sep 11, 2002 | 20.15 | 20.16 | 19.82 | 19.90 | 222,124 | +0.03(+0.13%) |
Sep 10, 2002 | 19.18 | 19.90 | 19.09 | 19.87 | 794,499 | +0.80(+4.17%) |
Sep 09, 2002 | 18.63 | 19.42 | 18.49 | 19.08 | 35,426 | +0.29(+1.53%) |
Sep 06, 2002 | 18.80 | 18.94 | 18.62 | 18.79 | 477,195 | +0.29(+1.56%) |
Sep 05, 2002 | 18.88 | 18.97 | 18.42 | 18.50 | 558,440 | -0.55(-2.89%) |
Sep 04, 2002 | 19.08 | 19.18 | 18.66 | 19.05 | 597,645 | -0.14(-0.75%) |
Sep 03, 2002 | 19.56 | 19.56 | 19.05 | 19.20 | 1,303,578 | -0.52(-2.62%) |
Aug 30, 2002 | 19.18 | 19.90 | 19.10 | 19.71 | 491,602 | +0.44(+2.28%) |
Aug 29, 2002 | 19.21 | 19.48 | 18.77 | 19.27 | 82,661 | +0.04(+0.22%) |
Aug 28, 2002 | 19.56 | 19.69 | 19.10 | 19.23 | 510,496 | -0.33(-1.69%) |
Aug 27, 2002 | 19.63 | 20.03 | 19.48 | 19.56 | 652,084 | -0.27(-1.37%) |
Aug 26, 2002 | 19.60 | 19.86 | 19.41 | 19.83 | 475,778 | +0.23(+1.17%) |
Aug 23, 2002 | 19.98 | 19.98 | 19.48 | 19.60 | 516,164 | -0.40(-1.99%) |
Aug 22, 2002 | 19.43 | 20.03 | 19.40 | 20.00 | 539,428 | +0.50(+2.56%) |
Aug 21, 2002 | 18.77 | 19.50 | 18.38 | 19.50 | 1,042,130 | +1.03(+5.59%) |
Aug 20, 2002 | 18.38 | 18.52 | 18.08 | 18.47 | 896,645 | +0.43(+2.39%) |
Aug 16, 2002 | 18.04 | 18.25 | 17.65 | 18.04 | 508,370 | -0.08(-0.42%) |
Aug 15, 2002 | 17.66 | 18.22 | 17.53 | 18.11 | 1,066,929 | +0.55(+3.13%) |
Aug 14, 2002 | 17.38 | 17.66 | 17.20 | 17.56 | 835,476 | +0.18(+1.02%) |
Aug 13, 2002 | 17.53 | 17.74 | 17.36 | 17.39 | 687,038 | -0.22(-1.25%) |
Aug 12, 2002 | 17.28 | 17.87 | 17.28 | 17.61 | 2,775,079 | +0.20(+1.17%) |
Aug 07, 2002 | 17.20 | 17.57 | 17.11 | 17.40 | 634,607 | +0.22(+1.28%) |
Aug 06, 2002 | 16.60 | 17.36 | 16.60 | 17.18 | 493,964 | +0.58(+3.47%) |
Aug 05, 2002 | 17.36 | 17.40 | 16.48 | 16.61 | 591,859 | -0.65(-3.78%) |
Aug 02, 2002 | 17.80 | 17.88 | 17.12 | 17.26 | 551,355 | -0.54(-3.04%) |
Aug 01, 2002 | 18.08 | 18.59 | 17.61 | 17.80 | 805,127 | -0.15(-0.85%) |
Jul 31, 2002 | 18.50 | 18.71 | 17.83 | 17.95 | 807,134 | -0.39(-2.12%) |
Jul 30, 2002 | 18.63 | 18.93 | 18.01 | 18.34 | 565,171 | -0.48(-2.56%) |
Jul 29, 2002 | 17.95 | 19.11 | 17.90 | 18.82 | 625,632 | +1.36(+7.76%) |
Jul 26, 2002 | 17.44 | 17.61 | 17.19 | 17.47 | 454,168 | -0.16(-0.91%) |
Jul 25, 2002 | 17.19 | 17.66 | 16.77 | 17.63 | 667,908 | +0.61(+3.58%) |
Jul 24, 2002 | 16.34 | 17.19 | 15.99 | 17.02 | 999,264 | +0.25(+1.51%) |
Jul 23, 2002 | 17.09 | 17.22 | 16.60 | 16.77 | 956,044 | -0.32(-1.88%) |
Jul 22, 2002 | 18.50 | 18.59 | 17.09 | 17.09 | 1,389,901 | -1.52(-8.19%) |
Jul 19, 2002 | 18.80 | 19.14 | 18.38 | 18.61 | 812,094 | -2.40(-11.41%) |
Jul 17, 2002 | 20.58 | 21.10 | 20.36 | 21.01 | 418,741 | -0.41(-1.94%) |
Jul 12, 2002 | 21.38 | 21.72 | 21.19 | 21.42 | 455,349 | -0.08(-0.39%) |
Jul 11, 2002 | 21.04 | 21.47 | 20.77 | 21.51 | 460,781 | +0.08(+0.40%) |
Jul 10, 2002 | 21.89 | 22.39 | 21.40 | 21.42 | 375,639 | -0.59(-2.69%) |
Jul 09, 2002 | 22.36 | 22.36 | 22.02 | 22.02 | 262,156 | -0.55(-2.44%) |
Jul 08, 2002 | 22.69 | 22.69 | 22.57 | 22.57 | 390,754 | +0.00(+0.00%) |
Jul 05, 2002 | 21.96 | 22.74 | 21.65 | 22.57 | 192,366 | +0.76(+3.49%) |
Jul 04, 2002 | 21.68 | 21.98 | 21.26 | 21.81 | 263,927 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.98 | 21.26 | 21.81 | 263,927 | +0.08(+0.39%) |
Jul 02, 2002 | 22.34 | 22.43 | 21.26 | 21.72 | 699,438 | -0.62(-2.77%) |
Jul 01, 2002 | 22.78 | 22.91 | 22.23 | 22.34 | 704,161 | -0.52(-2.30%) |
Jun 28, 2002 | 22.36 | 23.16 | 22.36 | 22.86 | 583,947 | +0.30(+1.31%) |
Jun 27, 2002 | 22.10 | 22.57 | 21.33 | 22.57 | 862,990 | +0.30(+1.37%) |
Jun 26, 2002 | 21.59 | 22.47 | 21.54 | 22.26 | 409,530 | +0.36(+1.62%) |
Jun 25, 2002 | 22.53 | 22.69 | 21.89 | 21.91 | 371,742 | -0.02(-0.08%) |
Jun 21, 2002 | 21.81 | 22.23 | 21.81 | 21.92 | 679,126 | -0.47(-2.08%) |
Jun 20, 2002 | 22.57 | 22.83 | 22.39 | 22.39 | 296,047 | -0.18(-0.79%) |
Jun 19, 2002 | 22.86 | 22.91 | 22.57 | 22.57 | 352,848 | -0.21(-0.93%) |
Jun 18, 2002 | 22.78 | 22.86 | 22.66 | 22.78 | 604,613 | -0.16(-0.70%) |
Jun 17, 2002 | 23.25 | 23.37 | 22.83 | 22.94 | 955,926 | -0.07(-0.29%) |
Jun 14, 2002 | 23.37 | 23.37 | 22.80 | 23.01 | 667,908 | -0.81(-3.41%) |
Jun 12, 2002 | 24.24 | 24.39 | 23.63 | 23.82 | 525,139 | -0.41(-1.71%) |
Jun 11, 2002 | 24.43 | 24.74 | 24.13 | 24.24 | 677,237 | -0.19(-0.80%) |
Jun 10, 2002 | 24.13 | 24.58 | 24.00 | 24.43 | 357,217 | +0.20(+0.84%) |
Jun 07, 2002 | 23.63 | 24.29 | 23.57 | 24.23 | 2,031,122 | +0.41(+1.71%) |
Jun 06, 2002 | 23.80 | 24.02 | 23.67 | 23.82 | 677,591 | +0.00(+0.00%) |
Jun 05, 2002 | 22.74 | 23.82 | 22.73 | 23.82 | 705,578 | +0.42(+1.81%) |
May 31, 2002 | 23.67 | 23.69 | 23.35 | 23.40 | 623,625 | -0.73(-3.02%) |
May 28, 2002 | 24.18 | 24.22 | 23.68 | 24.13 | 279,987 | -0.14(-0.56%) |
May 27, 2002 | 24.60 | 24.60 | 24.05 | 24.26 | 307,030 | +0.00(+0.00%) |
May 24, 2002 | 24.60 | 24.60 | 24.05 | 24.26 | 272,430 | -0.34(-1.38%) |
May 23, 2002 | 24.59 | 24.61 | 23.83 | 24.60 | 380,835 | +0.37(+1.54%) |
May 22, 2002 | 24.13 | 24.35 | 24.05 | 24.23 | 226,257 | +0.06(+0.25%) |
May 21, 2002 | 24.62 | 24.63 | 24.02 | 24.17 | 210,906 | -0.24(-0.97%) |
May 20, 2002 | 24.81 | 25.10 | 24.35 | 24.41 | 377,292 | -0.47(-1.87%) |
May 17, 2002 | 24.90 | 25.15 | 24.63 | 24.87 | 341,157 | -0.27(-1.08%) |
May 16, 2002 | 25.24 | 25.31 | 24.85 | 25.14 | 363,948 | -0.13(-0.50%) |
May 15, 2002 | 25.19 | 25.35 | 24.98 | 25.27 | 383,551 | -0.07(-0.27%) |
May 14, 2002 | 24.82 | 25.34 | 24.78 | 25.34 | 390,991 | +0.61(+2.47%) |
May 13, 2002 | 24.18 | 24.98 | 23.97 | 24.73 | 555,015 | +0.53(+2.21%) |
May 10, 2002 | 24.81 | 24.98 | 24.09 | 24.19 | 289,316 | -0.67(-2.69%) |
May 09, 2002 | 24.90 | 25.19 | 24.55 | 24.86 | 446,374 | -0.43(-1.71%) |
May 08, 2002 | 24.56 | 25.33 | 24.46 | 25.29 | 696,013 | +1.01(+4.15%) |
May 07, 2002 | 23.33 | 24.35 | 23.32 | 24.29 | 940,338 | +0.99(+4.25%) |
May 06, 2002 | 23.52 | 23.88 | 23.08 | 23.30 | 347,416 | -0.05(-0.22%) |
May 03, 2002 | 23.75 | 23.84 | 23.16 | 23.35 | 284,002 | -0.58(-2.41%) |
May 02, 2002 | 23.88 | 24.20 | 23.75 | 23.92 | 408,231 | +0.24(+1.00%) |