Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.80 | 22.17 | 21.76 | 22.00 | 9,448 | +0.23(+1.08%) |
Apr 29, 2003 | 22.17 | 22.17 | 21.77 | 21.77 | 5,578 | -0.40(-1.80%) |
Apr 28, 2003 | 21.84 | 22.17 | 21.84 | 22.17 | 14,912 | +0.32(+1.47%) |
Apr 25, 2003 | 21.84 | 21.84 | 21.73 | 21.84 | 8,993 | +0.02(+0.08%) |
Apr 24, 2003 | 21.81 | 21.87 | 21.79 | 21.83 | 22,654 | -0.01(-0.03%) |
Apr 23, 2003 | 21.84 | 21.84 | 21.76 | 21.83 | 13,433 | -0.01(-0.05%) |
Apr 22, 2003 | 21.57 | 21.84 | 21.57 | 21.84 | 18,783 | +0.03(+0.13%) |
Apr 21, 2003 | 21.38 | 21.86 | 21.38 | 21.81 | 28,346 | +0.44(+2.05%) |
Apr 17, 2003 | 21.35 | 21.38 | 21.10 | 21.38 | 18,669 | +0.28(+1.33%) |
Apr 16, 2003 | 21.29 | 21.29 | 21.09 | 21.09 | 31,078 | -0.17(-0.80%) |
Apr 15, 2003 | 21.05 | 21.27 | 20.94 | 21.26 | 30,167 | +0.11(+0.50%) |
Apr 14, 2003 | 21.06 | 21.21 | 20.99 | 21.16 | 53,846 | +0.16(+0.75%) |
Apr 11, 2003 | 21.08 | 21.08 | 20.99 | 21.00 | 11,383 | -0.09(-0.41%) |
Apr 10, 2003 | 20.99 | 21.15 | 20.99 | 21.09 | 4,667 | +0.09(+0.45%) |
Apr 09, 2003 | 21.20 | 21.23 | 20.99 | 20.99 | 10,017 | -0.12(-0.58%) |
Apr 08, 2003 | 21.05 | 21.17 | 20.99 | 21.12 | 21,743 | +0.09(+0.45%) |
Apr 07, 2003 | 21.02 | 21.08 | 20.92 | 21.02 | 48,837 | +0.06(+0.28%) |
Apr 04, 2003 | 21.02 | 21.02 | 20.91 | 20.97 | 21,174 | +0.00(+0.00%) |
Apr 03, 2003 | 21.01 | 21.02 | 20.91 | 20.97 | 39,843 | +0.05(+0.22%) |
Apr 02, 2003 | 21.05 | 21.08 | 20.88 | 20.92 | 21,515 | -0.19(-0.92%) |
Apr 01, 2003 | 21.06 | 21.11 | 20.94 | 21.11 | 19,921 | +0.15(+0.70%) |
Mar 31, 2003 | 20.88 | 20.99 | 20.85 | 20.97 | 60,676 | +0.01(+0.02%) |
Mar 28, 2003 | 20.89 | 21.08 | 20.89 | 20.96 | 106,895 | -0.05(-0.25%) |
Mar 27, 2003 | 21.05 | 21.11 | 20.94 | 21.01 | 21,287 | -0.08(-0.39%) |
Mar 26, 2003 | 20.82 | 21.12 | 20.82 | 21.09 | 26,752 | +0.19(+0.90%) |
Mar 25, 2003 | 20.90 | 20.91 | 20.82 | 20.91 | 762,724 | +0.05(+0.22%) |
Mar 24, 2003 | 21.08 | 21.08 | 20.85 | 20.86 | 9,562 | -0.22(-1.06%) |
Mar 21, 2003 | 21.23 | 21.23 | 20.97 | 21.08 | 16,620 | -0.05(-0.22%) |
Mar 20, 2003 | 20.99 | 21.14 | 20.98 | 21.13 | 18,669 | -0.01(-0.06%) |
Mar 19, 2003 | 21.01 | 21.18 | 21.01 | 21.14 | 8,424 | +0.02(+0.08%) |
Mar 18, 2003 | 21.06 | 21.12 | 20.88 | 21.12 | 34,834 | +0.09(+0.45%) |
Mar 17, 2003 | 20.46 | 21.08 | 20.46 | 21.03 | 19,925 | +0.47(+2.31%) |
Mar 14, 2003 | 20.51 | 20.58 | 20.44 | 20.56 | 33,241 | +0.04(+0.20%) |
Mar 13, 2003 | 20.41 | 20.52 | 20.37 | 20.51 | 28,346 | +0.10(+0.49%) |
Mar 12, 2003 | 20.15 | 20.51 | 20.15 | 20.41 | 13,870 | +0.15(+0.75%) |
Mar 11, 2003 | 20.22 | 20.49 | 20.15 | 20.26 | 10,814 | +0.05(+0.23%) |
Mar 10, 2003 | 20.33 | 20.50 | 20.22 | 20.22 | 12,863 | -0.20(-0.98%) |
Mar 07, 2003 | 20.44 | 20.50 | 20.33 | 20.41 | 8,310 | -0.08(-0.40%) |
Mar 06, 2003 | 20.37 | 20.61 | 20.37 | 20.50 | 83,672 | +0.15(+0.72%) |
Mar 05, 2003 | 20.35 | 20.49 | 20.15 | 20.35 | 18,441 | -0.08(-0.40%) |
Mar 04, 2003 | 20.52 | 20.52 | 20.33 | 20.43 | 17,075 | -0.07(-0.34%) |
Mar 03, 2003 | 20.43 | 20.50 | 20.39 | 20.50 | 13,319 | +0.12(+0.57%) |
Feb 28, 2003 | 20.48 | 20.53 | 20.39 | 20.39 | 12,750 | +0.01(+0.03%) |
Feb 27, 2003 | 20.44 | 20.50 | 20.38 | 20.38 | 15,026 | -0.06(-0.29%) |
Feb 26, 2003 | 20.50 | 20.54 | 20.33 | 20.44 | 11,953 | -0.06(-0.29%) |
Feb 25, 2003 | 20.24 | 20.50 | 20.10 | 20.50 | 11,839 | +0.29(+1.42%) |
Feb 24, 2003 | 20.40 | 20.43 | 20.20 | 20.21 | 8,993 | -0.28(-1.37%) |
Feb 21, 2003 | 19.71 | 20.50 | 19.65 | 20.49 | 22,312 | +0.88(+4.48%) |
Feb 20, 2003 | 19.88 | 19.88 | 19.61 | 19.61 | 24,133 | -0.02(-0.12%) |
Feb 19, 2003 | 19.76 | 19.86 | 19.61 | 19.64 | 5,008 | -0.26(-1.32%) |
Feb 18, 2003 | 19.81 | 19.90 | 19.61 | 19.90 | 25,955 | +0.16(+0.83%) |
Feb 14, 2003 | 19.54 | 19.74 | 19.54 | 19.74 | 44,625 | +0.22(+1.14%) |
Feb 13, 2003 | 19.74 | 19.74 | 19.51 | 19.51 | 9,676 | -0.01(-0.06%) |
Feb 12, 2003 | 19.67 | 19.65 | 19.48 | 19.52 | 34,948 | +0.04(+0.21%) |
Feb 11, 2003 | 19.67 | 19.67 | 19.48 | 19.48 | 23,792 | -0.08(-0.39%) |
Feb 10, 2003 | 19.79 | 19.79 | 19.43 | 19.56 | 40,982 | -0.25(-1.27%) |
Feb 07, 2003 | 19.98 | 20.00 | 19.81 | 19.81 | 25,955 | -0.33(-1.63%) |
Feb 06, 2003 | 20.18 | 20.18 | 19.98 | 20.14 | 12,522 | +0.05(+0.26%) |
Feb 05, 2003 | 20.23 | 20.23 | 20.06 | 20.09 | 19,125 | -0.12(-0.61%) |
Feb 04, 2003 | 20.20 | 20.22 | 20.18 | 20.21 | 15,368 | -0.16(-0.78%) |
Feb 03, 2003 | 20.45 | 20.45 | 20.22 | 20.37 | 24,020 | -0.19(-0.91%) |
Jan 31, 2003 | 19.79 | 20.56 | 19.47 | 20.56 | 51,796 | +0.81(+4.12%) |
Jan 30, 2003 | 19.49 | 19.76 | 19.45 | 19.74 | 10,812 | +0.19(+0.99%) |
Jan 29, 2003 | 19.27 | 19.55 | 19.27 | 19.55 | 107,122 | +0.19(+0.97%) |
Jan 28, 2003 | 19.47 | 19.53 | 19.21 | 19.36 | 119,076 | -0.11(-0.57%) |
Jan 27, 2003 | 20.47 | 20.53 | 19.40 | 19.47 | 59,765 | -1.00(-4.86%) |
Jan 24, 2003 | 20.47 | 20.53 | 20.46 | 20.47 | 37,794 | -0.06(-0.29%) |
Jan 23, 2003 | 20.47 | 20.53 | 20.47 | 20.53 | 22,767 | +0.06(+0.29%) |
Jan 22, 2003 | 20.47 | 20.53 | 20.38 | 20.47 | 20,491 | -0.06(-0.29%) |
Jan 21, 2003 | 20.53 | 20.54 | 20.47 | 20.53 | 26,638 | +0.00(+0.00%) |
Jan 17, 2003 | 20.67 | 20.80 | 20.36 | 20.53 | 13,205 | -0.20(-0.99%) |
Jan 16, 2003 | 20.79 | 20.89 | 20.54 | 20.73 | 12,294 | -0.03(-0.14%) |
Jan 15, 2003 | 20.79 | 20.79 | 20.49 | 20.76 | 7,058 | +0.18(+0.85%) |
Jan 14, 2003 | 20.35 | 20.79 | 20.35 | 20.58 | 12,180 | +0.16(+0.80%) |
Jan 13, 2003 | 20.35 | 20.65 | 20.35 | 20.42 | 5,464 | -0.17(-0.82%) |
Jan 10, 2003 | 20.67 | 20.78 | 20.35 | 20.59 | 16,848 | -0.08(-0.40%) |
Jan 09, 2003 | 20.59 | 20.67 | 20.44 | 20.67 | 6,147 | +0.32(+1.58%) |
Jan 08, 2003 | 20.64 | 20.64 | 20.20 | 20.35 | 7,627 | -0.26(-1.25%) |
Jan 07, 2003 | 20.44 | 20.61 | 20.44 | 20.61 | 36,200 | +0.08(+0.40%) |
Jan 06, 2003 | 20.50 | 20.63 | 20.44 | 20.53 | 37,111 | +0.12(+0.57%) |
Jan 03, 2003 | 20.36 | 20.56 | 20.35 | 20.41 | 13,888 | -0.12(-0.57%) |
Jan 02, 2003 | 20.21 | 20.53 | 20.20 | 20.53 | 7,854 | +0.66(+3.30%) |
Dec 31, 2002 | 30.75 | 30.82 | 30.25 | 19.87 | 58,513 | -11.23(-36.10%) |
Dec 27, 2002 | 30.79 | 31.61 | 30.79 | 31.10 | 21,857 | -0.28(-0.90%) |
Dec 26, 2002 | 30.82 | 31.49 | 30.80 | 31.38 | 8,082 | +0.33(+1.05%) |
Dec 24, 2002 | 31.14 | 31.14 | 30.70 | 31.05 | 11,383 | +0.13(+0.43%) |
Dec 23, 2002 | 31.10 | 31.10 | 30.75 | 30.92 | 8,651 | +0.00(+0.00%) |
Dec 20, 2002 | 31.10 | 31.10 | 30.75 | 30.92 | 28,346 | -0.18(-0.57%) |
Dec 19, 2002 | 30.75 | 31.10 | 30.75 | 31.10 | 38,250 | +0.43(+1.40%) |
Dec 18, 2002 | 31.19 | 31.19 | 30.66 | 30.67 | 19,352 | -0.53(-1.69%) |
Dec 17, 2002 | 31.25 | 31.27 | 30.75 | 31.19 | 11,953 | +0.01(+0.03%) |
Dec 16, 2002 | 31.17 | 31.18 | 30.90 | 31.18 | 32,899 | +0.16(+0.51%) |
Dec 13, 2002 | 31.01 | 31.18 | 31.00 | 31.03 | 12,863 | -0.11(-0.34%) |
Dec 12, 2002 | 31.17 | 31.17 | 30.75 | 31.13 | 3,073 | +0.04(+0.11%) |
Dec 11, 2002 | 30.84 | 31.10 | 30.75 | 31.10 | 5,805 | +0.04(+0.14%) |
Dec 10, 2002 | 30.89 | 31.05 | 30.79 | 31.05 | 13,091 | +0.30(+0.97%) |
Dec 09, 2002 | 30.75 | 30.92 | 30.75 | 30.75 | 18,783 | +0.01(+0.03%) |
Dec 06, 2002 | 30.75 | 30.87 | 30.70 | 30.75 | 28,801 | +0.00(+0.00%) |
Dec 05, 2002 | 30.75 | 30.88 | 30.75 | 30.75 | 17,758 | -0.01(-0.03%) |
Dec 04, 2002 | 30.70 | 30.87 | 30.70 | 30.75 | 97,446 | -0.04(-0.11%) |
Dec 03, 2002 | 30.72 | 31.05 | 30.66 | 30.79 | 101,317 | +0.04(+0.14%) |
Dec 02, 2002 | 30.79 | 30.83 | 30.66 | 30.75 | 4,667 | -0.18(-0.57%) |
Nov 29, 2002 | 30.88 | 30.92 | 30.53 | 30.92 | 16,392 | +0.04(+0.14%) |
Nov 27, 2002 | 29.78 | 30.88 | 29.78 | 30.88 | 12,408 | +0.72(+2.39%) |
Nov 26, 2002 | 30.47 | 30.47 | 29.78 | 30.16 | 15,937 | -0.40(-1.32%) |
Nov 25, 2002 | 30.75 | 30.75 | 30.43 | 30.56 | 5,122 | -0.05(-0.17%) |
Nov 22, 2002 | 30.75 | 30.75 | 30.48 | 30.61 | 23,564 | -0.13(-0.43%) |
Nov 21, 2002 | 30.76 | 30.83 | 29.96 | 30.75 | 18,100 | +0.00(+0.00%) |
Nov 20, 2002 | 29.66 | 31.18 | 29.65 | 30.75 | 56,122 | +1.09(+3.67%) |
Nov 19, 2002 | 29.74 | 30.02 | 29.65 | 29.66 | 30,736 | -0.20(-0.68%) |
Nov 18, 2002 | 29.87 | 29.97 | 29.73 | 29.86 | 11,042 | +0.00(+0.00%) |
Nov 15, 2002 | 29.78 | 30.00 | 29.72 | 29.86 | 4,098 | -0.14(-0.47%) |
Nov 14, 2002 | 29.87 | 30.31 | 28.99 | 30.00 | 44,055 | -0.34(-1.13%) |
Nov 13, 2002 | 30.44 | 30.44 | 30.18 | 30.34 | 14,002 | -0.10(-0.31%) |
Nov 12, 2002 | 30.64 | 31.01 | 29.88 | 30.44 | 43,486 | -0.33(-1.09%) |
Nov 11, 2002 | 31.09 | 31.14 | 30.47 | 30.77 | 28,118 | +0.38(+1.24%) |
Nov 08, 2002 | 31.14 | 31.18 | 30.39 | 30.39 | 36,200 | -0.75(-2.40%) |
Nov 07, 2002 | 31.05 | 31.18 | 30.74 | 31.14 | 70,694 | -0.08(-0.25%) |
Nov 06, 2002 | 31.27 | 31.36 | 31.07 | 31.22 | 98,129 | +0.04(+0.11%) |
Nov 05, 2002 | 31.18 | 31.18 | 31.05 | 31.18 | 54,415 | +0.06(+0.20%) |
Nov 04, 2002 | 30.53 | 31.36 | 30.50 | 31.12 | 44,738 | +0.60(+1.96%) |
Nov 01, 2002 | 29.77 | 30.54 | 29.55 | 30.53 | 41,096 | +0.75(+2.51%) |
Oct 31, 2002 | 29.69 | 29.78 | 29.60 | 29.78 | 12,750 | +0.09(+0.30%) |
Oct 30, 2002 | 29.50 | 29.69 | 29.43 | 29.69 | 18,783 | +0.15(+0.51%) |
Oct 29, 2002 | 28.54 | 29.56 | 28.43 | 29.54 | 59,083 | +1.36(+4.83%) |
Oct 28, 2002 | 28.64 | 28.74 | 28.14 | 28.18 | 18,441 | -0.46(-1.60%) |
Oct 25, 2002 | 28.72 | 28.85 | 28.46 | 28.64 | 7,968 | +0.11(+0.37%) |
Oct 24, 2002 | 28.70 | 28.94 | 28.55 | 28.53 | 50,886 | +0.08(+0.28%) |
Oct 23, 2002 | 30.31 | 30.47 | 28.01 | 28.45 | 67,734 | -2.29(-7.46%) |
Oct 22, 2002 | 30.75 | 30.75 | 29.96 | 30.75 | 23,223 | +0.00(+0.00%) |
Oct 21, 2002 | 30.40 | 30.75 | 30.17 | 30.75 | 22,198 | +0.34(+1.13%) |
Oct 18, 2002 | 30.48 | 30.49 | 30.40 | 30.40 | 10,313 | +0.01(+0.03%) |
Oct 17, 2002 | 29.38 | 30.44 | 29.38 | 30.39 | 41,665 | +0.54(+1.82%) |
Oct 16, 2002 | 29.91 | 30.00 | 29.43 | 29.85 | 4,553 | -0.06(-0.21%) |
Oct 15, 2002 | 29.70 | 30.00 | 29.69 | 29.91 | 7,399 | +0.17(+0.56%) |
Oct 14, 2002 | 29.43 | 29.87 | 29.30 | 29.74 | 13,148 | -0.19(-0.65%) |
Oct 11, 2002 | 29.53 | 30.13 | 29.53 | 29.94 | 22,767 | +0.38(+1.28%) |
Oct 10, 2002 | 29.86 | 29.86 | 29.56 | 29.56 | 11,611 | -0.31(-1.03%) |
Oct 09, 2002 | 30.12 | 30.22 | 29.87 | 29.87 | 12,750 | -0.35(-1.16%) |
Oct 08, 2002 | 30.09 | 30.26 | 29.49 | 30.22 | 33,810 | +0.09(+0.29%) |
Oct 07, 2002 | 29.70 | 30.13 | 28.55 | 30.13 | 58,171 | +1.19(+4.13%) |
Oct 04, 2002 | 29.16 | 29.59 | 28.94 | 28.94 | 10,245 | -0.28(-0.97%) |
Oct 03, 2002 | 30.22 | 30.22 | 29.25 | 29.22 | 31,305 | -0.30(-1.01%) |
Oct 02, 2002 | 30.00 | 30.23 | 29.87 | 29.52 | 11,611 | -0.35(-1.18%) |
Oct 01, 2002 | 29.43 | 29.87 | 29.22 | 29.87 | 23,906 | +0.44(+1.49%) |
Sep 30, 2002 | 29.87 | 29.89 | 29.23 | 29.43 | 17,320 | +0.12(+0.42%) |
Sep 27, 2002 | 30.31 | 30.31 | 29.30 | 29.30 | 15,482 | -1.00(-3.30%) |
Sep 26, 2002 | 29.21 | 30.31 | 29.21 | 30.31 | 7,285 | +1.10(+3.76%) |
Sep 25, 2002 | 29.16 | 29.42 | 28.84 | 29.21 | 11,497 | +0.11(+0.36%) |
Sep 24, 2002 | 29.13 | 29.86 | 28.94 | 29.10 | 19,466 | -0.03(-0.09%) |
Sep 23, 2002 | 30.39 | 30.39 | 29.13 | 29.13 | 5,464 | -1.16(-3.83%) |
Sep 20, 2002 | 30.11 | 30.31 | 29.95 | 30.29 | 51,000 | +0.67(+2.25%) |
Sep 19, 2002 | 30.12 | 30.12 | 29.43 | 29.62 | 20,718 | -0.50(-1.66%) |
Sep 18, 2002 | 30.44 | 30.63 | 29.80 | 30.12 | 13,546 | -0.45(-1.47%) |
Sep 17, 2002 | 30.72 | 30.72 | 30.26 | 30.57 | 28,232 | -0.09(-0.29%) |
Sep 16, 2002 | 30.49 | 30.74 | 30.32 | 30.66 | 30,053 | +0.25(+0.81%) |
Sep 13, 2002 | 29.92 | 30.53 | 29.91 | 30.41 | 13,433 | +0.49(+1.64%) |
Sep 12, 2002 | 29.72 | 30.04 | 29.72 | 29.92 | 9,220 | +0.27(+0.92%) |
Sep 11, 2002 | 29.91 | 29.91 | 29.47 | 29.65 | 4,212 | -0.22(-0.74%) |
Sep 10, 2002 | 30.29 | 30.29 | 29.12 | 29.87 | 3,642 | +0.40(+1.34%) |
Sep 09, 2002 | 29.78 | 30.50 | 29.14 | 29.47 | 11,497 | -1.03(-3.37%) |
Sep 06, 2002 | 30.50 | 30.50 | 30.30 | 30.50 | 19,340 | +0.11(+0.35%) |
Sep 05, 2002 | 30.05 | 30.53 | 30.04 | 30.39 | 37,453 | +0.09(+0.29%) |
Sep 04, 2002 | 29.53 | 30.34 | 29.53 | 30.31 | 24,133 | +1.05(+3.60%) |
Sep 03, 2002 | 30.04 | 30.05 | 29.24 | 29.25 | 10,017 | -1.39(-4.53%) |
Aug 30, 2002 | 30.15 | 30.75 | 29.74 | 30.64 | 34,311 | +0.47(+1.57%) |
Aug 29, 2002 | 29.92 | 30.17 | 29.78 | 30.17 | 34,607 | +0.24(+0.79%) |
Aug 28, 2002 | 29.66 | 30.08 | 29.65 | 29.93 | 8,424 | +0.11(+0.35%) |
Aug 27, 2002 | 29.70 | 30.60 | 29.25 | 29.82 | 24,247 | -0.60(-1.96%) |
Aug 26, 2002 | 29.73 | 30.60 | 29.32 | 30.42 | 26,979 | +0.64(+2.15%) |
Aug 23, 2002 | 30.44 | 30.81 | 29.12 | 29.78 | 240,770 | -1.06(-3.45%) |
Aug 22, 2002 | 30.66 | 30.85 | 30.47 | 30.84 | 32,102 | +0.19(+0.63%) |
Aug 21, 2002 | 30.44 | 30.88 | 30.44 | 30.65 | 44,738 | +0.08(+0.26%) |
Aug 20, 2002 | 30.79 | 30.79 | 30.50 | 30.57 | 15,937 | -0.22(-0.71%) |
Aug 16, 2002 | 29.97 | 30.94 | 29.58 | 30.79 | 31,988 | +0.92(+3.09%) |
Aug 15, 2002 | 29.82 | 29.87 | 29.59 | 29.87 | 14,457 | +0.18(+0.59%) |
Aug 14, 2002 | 29.34 | 29.69 | 28.90 | 29.69 | 24,133 | +0.75(+2.58%) |
Aug 13, 2002 | 29.34 | 29.34 | 28.94 | 28.94 | 12,977 | -0.40(-1.35%) |
Aug 12, 2002 | 28.79 | 29.34 | 28.68 | 29.34 | 16,392 | +0.62(+2.17%) |
Aug 07, 2002 | 28.47 | 28.91 | 28.29 | 28.72 | 41,437 | +0.25(+0.86%) |
Aug 06, 2002 | 27.89 | 28.47 | 27.89 | 28.47 | 7,399 | +0.40(+1.44%) |
Aug 05, 2002 | 27.67 | 28.54 | 27.24 | 28.07 | 19,853 | +0.30(+1.08%) |
Aug 02, 2002 | 27.75 | 28.57 | 27.12 | 27.77 | 94,964 | +0.02(+0.06%) |
Aug 01, 2002 | 26.20 | 27.75 | 26.20 | 27.75 | 28,687 | +1.41(+5.37%) |
Jul 31, 2002 | 26.44 | 26.44 | 26.21 | 26.34 | 11,156 | -0.04(-0.17%) |
Jul 30, 2002 | 26.43 | 26.44 | 26.14 | 26.38 | 100,178 | -0.06(-0.23%) |
Jul 29, 2002 | 26.35 | 26.44 | 26.14 | 26.44 | 38,136 | +0.09(+0.33%) |
Jul 26, 2002 | 25.71 | 26.41 | 25.71 | 26.35 | 36,656 | +0.15(+0.57%) |
Jul 25, 2002 | 25.30 | 26.38 | 25.30 | 26.20 | 22,978 | +0.31(+1.19%) |
Jul 24, 2002 | 27.23 | 27.23 | 24.64 | 25.90 | 46,446 | -1.42(-5.21%) |
Jul 23, 2002 | 28.12 | 28.12 | 26.57 | 27.32 | 32,444 | -0.81(-2.87%) |
Jul 22, 2002 | 28.51 | 28.51 | 27.78 | 28.13 | 19,921 | -0.38(-1.33%) |
Jul 19, 2002 | 28.15 | 28.51 | 27.26 | 28.51 | 23,792 | +0.12(+0.43%) |
Jul 17, 2002 | 28.21 | 28.38 | 27.31 | 28.38 | 10,587 | +1.05(+3.82%) |
Jul 12, 2002 | 27.49 | 27.99 | 27.32 | 27.34 | 23,792 | -0.01(-0.03%) |
Jul 11, 2002 | 28.88 | 29.12 | 27.23 | 27.35 | 33,924 | -1.54(-5.32%) |
Jul 10, 2002 | 29.14 | 29.67 | 28.88 | 28.88 | 38,705 | -0.72(-2.43%) |
Jul 09, 2002 | 29.13 | 29.60 | 29.13 | 29.60 | 17,758 | +0.47(+1.63%) |
Jul 08, 2002 | 29.87 | 29.87 | 29.13 | 29.13 | 15,596 | -0.74(-2.47%) |
Jul 05, 2002 | 29.97 | 29.97 | 29.65 | 29.87 | 1,593 | +0.59(+2.01%) |
Jul 04, 2002 | 29.45 | 29.71 | 29.12 | 29.28 | 21,060 | +0.00(+0.00%) |
Jul 03, 2002 | 29.45 | 29.71 | 29.12 | 29.28 | 21,060 | -0.17(-0.57%) |
Jul 02, 2002 | 29.72 | 29.95 | 29.45 | 29.45 | 5,691 | -0.33(-1.12%) |
Jul 01, 2002 | 28.94 | 30.25 | 28.94 | 29.78 | 33,013 | +0.39(+1.31%) |
Jun 28, 2002 | 30.09 | 30.66 | 28.99 | 29.39 | 99,609 | -0.73(-2.42%) |
Jun 27, 2002 | 29.52 | 30.12 | 28.99 | 30.12 | 38,819 | +0.64(+2.18%) |
Jun 26, 2002 | 28.56 | 29.52 | 28.56 | 29.48 | 18,328 | +0.09(+0.30%) |
Jun 25, 2002 | 30.27 | 30.48 | 28.90 | 29.39 | 27,662 | +0.26(+0.90%) |
Jun 21, 2002 | 29.00 | 29.03 | 28.79 | 29.13 | 216,750 | +0.31(+1.07%) |
Jun 20, 2002 | 29.04 | 29.60 | 28.77 | 28.82 | 26,183 | -0.21(-0.73%) |
Jun 19, 2002 | 30.17 | 30.35 | 29.03 | 29.03 | 16,962 | -1.19(-3.92%) |
Jun 18, 2002 | 30.51 | 30.51 | 30.17 | 30.22 | 30,053 | -0.29(-0.95%) |
Jun 17, 2002 | 30.00 | 30.51 | 29.91 | 30.51 | 95,966 | +0.57(+1.91%) |
Jun 14, 2002 | 29.02 | 30.00 | 28.37 | 29.94 | 77,638 | +1.42(+4.99%) |
Jun 12, 2002 | 28.20 | 28.55 | 27.93 | 28.51 | 23,109 | +0.36(+1.28%) |
Jun 11, 2002 | 28.29 | 28.50 | 28.04 | 28.15 | 13,205 | -0.01(-0.03%) |
Jun 10, 2002 | 28.37 | 28.55 | 28.07 | 28.16 | 13,774 | -0.18(-0.62%) |
Jun 07, 2002 | 27.52 | 28.55 | 27.52 | 28.34 | 29,029 | +0.76(+2.74%) |
Jun 06, 2002 | 27.62 | 28.11 | 27.52 | 27.58 | 68,189 | -0.15(-0.54%) |
Jun 05, 2002 | 27.90 | 28.11 | 27.45 | 27.73 | 62,725 | +0.39(+1.41%) |
May 31, 2002 | 28.21 | 28.53 | 27.32 | 27.35 | 32,102 | -0.32(-1.17%) |
May 28, 2002 | 27.20 | 27.95 | 27.19 | 27.67 | 10,473 | +0.21(+0.75%) |
May 27, 2002 | 28.32 | 28.32 | 27.36 | 27.46 | 34,151 | +0.00(+0.00%) |
May 24, 2002 | 28.32 | 28.32 | 27.36 | 27.46 | 34,151 | -0.79(-2.78%) |
May 23, 2002 | 27.65 | 28.30 | 27.58 | 28.25 | 52,024 | +0.39(+1.39%) |
May 22, 2002 | 27.50 | 27.86 | 27.41 | 27.86 | 37,111 | +0.44(+1.60%) |
May 21, 2002 | 28.03 | 28.03 | 27.19 | 27.42 | 18,783 | -0.66(-2.35%) |
May 20, 2002 | 28.11 | 28.28 | 28.08 | 28.08 | 6,716 | +0.08(+0.29%) |
May 17, 2002 | 27.87 | 28.27 | 27.23 | 28.00 | 8,879 | -0.24(-0.84%) |
May 16, 2002 | 28.20 | 28.29 | 27.13 | 28.24 | 17,645 | +0.04(+0.16%) |
May 15, 2002 | 28.10 | 28.20 | 28.01 | 28.20 | 20,377 | +0.20(+0.72%) |
May 14, 2002 | 27.44 | 27.91 | 27.44 | 28.00 | 39,388 | +0.55(+2.02%) |
May 13, 2002 | 27.10 | 27.45 | 27.10 | 27.44 | 32,671 | +0.34(+1.26%) |
May 10, 2002 | 27.10 | 27.19 | 27.10 | 27.10 | 22,995 | -0.04(-0.16%) |
May 09, 2002 | 27.19 | 27.78 | 27.10 | 27.14 | 9,334 | -0.35(-1.28%) |
May 08, 2002 | 27.54 | 27.54 | 27.36 | 27.49 | 7,741 | -0.03(-0.10%) |
May 07, 2002 | 27.38 | 27.64 | 27.38 | 27.52 | 6,830 | +0.05(+0.19%) |
May 06, 2002 | 27.54 | 27.66 | 27.47 | 27.47 | 13,774 | -0.04(-0.16%) |
May 03, 2002 | 27.10 | 27.51 | 27.10 | 27.51 | 16,962 | +0.06(+0.23%) |
May 02, 2002 | 27.50 | 27.54 | 27.14 | 27.45 | 20,035 | +0.03(+0.13%) |