Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.56 | 19.14 | 18.47 | 19.09 | 660,640 | +0.61(+3.31%) |
Apr 29, 2003 | 18.32 | 18.66 | 18.27 | 18.48 | 907,087 | +0.24(+1.31%) |
Apr 28, 2003 | 17.60 | 18.63 | 17.46 | 18.24 | 5,583,517 | -1.09(-5.64%) |
Apr 25, 2003 | 19.18 | 19.53 | 19.14 | 19.33 | 582,463 | -0.11(-0.54%) |
Apr 24, 2003 | 19.06 | 19.89 | 19.01 | 19.43 | 940,428 | +0.81(+4.37%) |
Apr 23, 2003 | 18.49 | 18.66 | 18.41 | 18.62 | 648,830 | -0.13(-0.71%) |
Apr 22, 2003 | 18.85 | 18.90 | 18.68 | 18.75 | 696,176 | +0.13(+0.72%) |
Apr 21, 2003 | 18.69 | 18.79 | 18.55 | 18.62 | 377,927 | -0.17(-0.92%) |
Apr 17, 2003 | 18.80 | 18.87 | 18.39 | 18.79 | 581,313 | +0.23(+1.24%) |
Apr 16, 2003 | 18.89 | 18.99 | 18.49 | 18.56 | 581,313 | -0.04(-0.21%) |
Apr 15, 2003 | 18.66 | 18.72 | 18.56 | 18.60 | 278,637 | -0.10(-0.56%) |
Apr 14, 2003 | 18.68 | 18.71 | 18.59 | 18.71 | 590,302 | +0.05(+0.26%) |
Apr 11, 2003 | 18.57 | 18.66 | 18.33 | 18.66 | 521,322 | +0.19(+1.04%) |
Apr 10, 2003 | 18.69 | 18.75 | 18.21 | 18.47 | 853,471 | -0.03(-0.16%) |
Apr 09, 2003 | 18.75 | 18.90 | 18.43 | 18.49 | 373,119 | -0.04(-0.20%) |
Apr 08, 2003 | 18.56 | 18.71 | 18.32 | 18.53 | 286,371 | +0.07(+0.36%) |
Apr 07, 2003 | 19.10 | 19.15 | 18.41 | 18.47 | 702,133 | -0.03(-0.16%) |
Apr 04, 2003 | 18.74 | 18.74 | 18.37 | 18.49 | 818,040 | +0.07(+0.37%) |
Apr 03, 2003 | 18.59 | 18.80 | 18.34 | 18.43 | 746,238 | +0.31(+1.68%) |
Apr 02, 2003 | 18.03 | 18.34 | 17.85 | 18.12 | 466,869 | +0.44(+2.49%) |
Apr 01, 2003 | 17.75 | 17.94 | 17.42 | 17.68 | 576,506 | -0.05(-0.27%) |
Mar 31, 2003 | 17.97 | 17.97 | 17.56 | 17.73 | 474,648 | -0.30(-1.65%) |
Mar 28, 2003 | 17.81 | 18.23 | 17.67 | 18.03 | 841,919 | +0.48(+2.73%) |
Mar 27, 2003 | 17.76 | 17.92 | 17.46 | 17.55 | 645,538 | -0.31(-1.72%) |
Mar 26, 2003 | 17.84 | 18.26 | 17.80 | 17.85 | 913,724 | -0.43(-2.35%) |
Mar 25, 2003 | 17.22 | 18.37 | 17.17 | 18.28 | 1,047,924 | +0.97(+5.58%) |
Mar 24, 2003 | 17.25 | 17.51 | 17.22 | 17.32 | 402,336 | -0.09(-0.49%) |
Mar 21, 2003 | 17.51 | 17.54 | 17.00 | 17.40 | 346,908 | +0.35(+2.07%) |
Mar 20, 2003 | 17.03 | 17.12 | 16.79 | 17.05 | 680,868 | -0.02(-0.11%) |
Mar 19, 2003 | 17.48 | 17.57 | 17.03 | 17.07 | 504,479 | -0.34(-1.98%) |
Mar 18, 2003 | 16.52 | 17.54 | 16.33 | 17.41 | 1,267,977 | +1.20(+7.37%) |
Mar 17, 2003 | 15.99 | 16.48 | 15.75 | 16.22 | 811,828 | +0.33(+2.11%) |
Mar 14, 2003 | 16.14 | 16.43 | 15.85 | 15.88 | 481,271 | -0.19(-1.19%) |
Mar 13, 2003 | 15.84 | 16.14 | 15.78 | 16.07 | 1,052,886 | +0.43(+2.75%) |
Mar 12, 2003 | 15.55 | 15.70 | 15.24 | 15.64 | 1,372,145 | +0.05(+0.31%) |
Mar 11, 2003 | 15.52 | 15.79 | 15.33 | 15.60 | 376,359 | +0.00(+0.00%) |
Mar 10, 2003 | 15.84 | 15.84 | 15.52 | 15.60 | 527,383 | -0.37(-2.34%) |
Mar 07, 2003 | 15.67 | 16.07 | 15.53 | 15.97 | 872,075 | -0.09(-0.54%) |
Mar 06, 2003 | 15.79 | 16.27 | 15.74 | 16.06 | 690,741 | -0.31(-1.87%) |
Mar 05, 2003 | 16.21 | 16.65 | 16.06 | 16.36 | 1,772,369 | +0.74(+4.72%) |
Mar 04, 2003 | 15.61 | 15.64 | 15.39 | 15.62 | 353,470 | +0.05(+0.31%) |
Mar 03, 2003 | 15.88 | 16.12 | 15.43 | 15.58 | 1,187,084 | +0.53(+3.49%) |
Feb 28, 2003 | 14.83 | 15.31 | 14.61 | 15.05 | 2,125,317 | +0.94(+6.65%) |
Feb 27, 2003 | 14.64 | 14.69 | 13.24 | 14.11 | 3,234,433 | -0.56(-3.85%) |
Feb 26, 2003 | 14.33 | 14.95 | 14.33 | 14.68 | 762,856 | +0.13(+0.92%) |
Feb 25, 2003 | 14.35 | 14.61 | 14.16 | 14.54 | 906,356 | -0.32(-2.13%) |
Feb 24, 2003 | 14.93 | 15.11 | 14.73 | 14.86 | 414,193 | -0.21(-1.40%) |
Feb 21, 2003 | 14.91 | 15.30 | 14.70 | 15.07 | 1,008,049 | +0.29(+1.94%) |
Feb 20, 2003 | 14.82 | 14.93 | 14.68 | 14.78 | 542,747 | +0.22(+1.51%) |
Feb 19, 2003 | 14.69 | 14.76 | 14.48 | 14.56 | 530,101 | -0.17(-1.17%) |
Feb 18, 2003 | 14.40 | 14.88 | 14.28 | 14.73 | 647,680 | +0.39(+2.74%) |
Feb 14, 2003 | 14.35 | 14.46 | 14.30 | 14.34 | 507,525 | -0.03(-0.20%) |
Feb 13, 2003 | 14.54 | 14.54 | 14.29 | 14.37 | 625,001 | -0.26(-1.77%) |
Feb 12, 2003 | 14.81 | 14.93 | 14.59 | 14.63 | 228,783 | -0.11(-0.71%) |
Feb 11, 2003 | 14.83 | 15.03 | 14.73 | 14.73 | 327,237 | -0.19(-1.28%) |
Feb 10, 2003 | 14.90 | 15.16 | 14.72 | 14.93 | 439,695 | +0.07(+0.45%) |
Feb 07, 2003 | 15.02 | 15.11 | 14.73 | 14.86 | 395,799 | -0.19(-1.27%) |
Feb 06, 2003 | 15.07 | 15.12 | 14.97 | 15.05 | 477,425 | -0.17(-1.13%) |
Feb 05, 2003 | 15.56 | 15.56 | 15.08 | 15.22 | 1,014,215 | -0.54(-3.40%) |
Feb 04, 2003 | 16.03 | 16.03 | 15.74 | 15.76 | 409,595 | -0.27(-1.67%) |
Feb 03, 2003 | 16.02 | 16.26 | 16.02 | 16.03 | 415,239 | -0.17(-1.06%) |
Jan 31, 2003 | 15.75 | 16.78 | 15.72 | 16.20 | 842,288 | +0.43(+2.73%) |
Jan 30, 2003 | 16.02 | 16.24 | 15.74 | 15.77 | 717,155 | -0.25(-1.55%) |
Jan 29, 2003 | 15.78 | 16.06 | 15.63 | 16.02 | 471,990 | +0.23(+1.45%) |
Jan 28, 2003 | 15.53 | 15.93 | 15.45 | 15.79 | 1,336,749 | +0.00(+0.00%) |
Jan 27, 2003 | 15.78 | 16.08 | 15.48 | 15.79 | 1,579,120 | -0.73(-4.40%) |
Jan 24, 2003 | 16.50 | 16.59 | 16.38 | 16.51 | 877,091 | -0.25(-1.48%) |
Jan 23, 2003 | 16.81 | 16.82 | 16.56 | 16.76 | 684,470 | -0.09(-0.51%) |
Jan 22, 2003 | 16.60 | 17.16 | 16.53 | 16.85 | 1,437,711 | -0.14(-0.84%) |
Jan 21, 2003 | 16.68 | 17.45 | 16.55 | 16.99 | 1,292,748 | +0.01(+0.06%) |
Jan 17, 2003 | 16.81 | 17.00 | 16.70 | 16.98 | 546,510 | +0.07(+0.40%) |
Jan 16, 2003 | 16.83 | 17.04 | 16.80 | 16.92 | 492,162 | +0.08(+0.45%) |
Jan 15, 2003 | 17.14 | 17.16 | 16.79 | 16.84 | 395,381 | -0.07(-0.40%) |
Jan 14, 2003 | 16.94 | 17.13 | 16.84 | 16.91 | 1,282,506 | +0.29(+1.73%) |
Jan 13, 2003 | 16.79 | 16.79 | 16.46 | 16.62 | 528,220 | +0.00(+0.00%) |
Jan 10, 2003 | 16.50 | 16.95 | 16.50 | 16.62 | 926,945 | +0.17(+1.05%) |
Jan 09, 2003 | 16.26 | 16.70 | 15.98 | 16.45 | 4,935,000 | -1.10(-6.27%) |
Jan 08, 2003 | 18.52 | 18.69 | 16.84 | 17.55 | 1,476,695 | -0.98(-5.27%) |
Jan 07, 2003 | 18.80 | 18.80 | 18.37 | 18.52 | 398,412 | -0.75(-3.87%) |
Jan 06, 2003 | 18.77 | 19.37 | 18.75 | 19.27 | 447,534 | +0.47(+2.50%) |
Jan 03, 2003 | 18.42 | 18.89 | 18.33 | 18.80 | 735,369 | +0.36(+1.97%) |
Jan 02, 2003 | 18.27 | 18.56 | 18.19 | 18.44 | 487,563 | +0.36(+2.01%) |
Dec 31, 2002 | 18.09 | 18.26 | 18.05 | 18.07 | 361,727 | +0.00(+0.00%) |
Dec 30, 2002 | 18.18 | 18.35 | 17.95 | 18.07 | 287,207 | +0.10(+0.53%) |
Dec 27, 2002 | 18.08 | 18.27 | 17.97 | 17.98 | 236,204 | -0.19(-1.05%) |
Dec 26, 2002 | 18.39 | 18.41 | 18.04 | 18.17 | 301,108 | -0.20(-1.09%) |
Dec 24, 2002 | 18.25 | 18.37 | 18.02 | 18.37 | 142,349 | +0.33(+1.86%) |
Dec 23, 2002 | 18.12 | 18.35 | 17.84 | 18.04 | 343,437 | -0.16(-0.89%) |
Dec 20, 2002 | 18.12 | 18.35 | 17.84 | 18.20 | 490,071 | +0.10(+0.53%) |
Dec 19, 2002 | 17.60 | 18.26 | 17.58 | 18.10 | 1,031,878 | +0.44(+2.49%) |
Dec 18, 2002 | 17.32 | 17.87 | 16.28 | 17.66 | 800,168 | +0.09(+0.49%) |
Dec 17, 2002 | 17.65 | 17.75 | 17.40 | 17.58 | 1,363,819 | -0.32(-1.77%) |
Dec 16, 2002 | 18.08 | 18.18 | 17.75 | 17.89 | 1,207,882 | -0.59(-3.20%) |
Dec 13, 2002 | 18.07 | 18.78 | 18.06 | 18.49 | 1,642,352 | -0.08(-0.41%) |
Dec 12, 2002 | 18.56 | 18.68 | 18.43 | 18.56 | 475,648 | +0.05(+0.26%) |
Dec 11, 2002 | 18.44 | 18.73 | 18.36 | 18.51 | 526,025 | +0.18(+0.99%) |
Dec 10, 2002 | 18.71 | 18.73 | 18.13 | 18.33 | 667,956 | -0.28(-1.49%) |
Dec 09, 2002 | 18.46 | 18.74 | 18.25 | 18.61 | 588,420 | -0.41(-2.16%) |
Dec 06, 2002 | 18.80 | 19.16 | 18.76 | 19.02 | 362,354 | +0.16(+0.86%) |
Dec 05, 2002 | 19.45 | 19.45 | 18.76 | 18.86 | 658,864 | -0.28(-1.45%) |
Dec 04, 2002 | 18.98 | 19.18 | 18.63 | 19.14 | 610,891 | +0.19(+1.01%) |
Dec 03, 2002 | 19.43 | 19.47 | 18.76 | 18.94 | 586,435 | -0.24(-1.25%) |
Dec 02, 2002 | 19.69 | 19.71 | 18.94 | 19.18 | 1,871,449 | -0.93(-4.60%) |
Nov 27, 2002 | 19.85 | 20.28 | 18.94 | 20.11 | 4,178,832 | -2.81(-12.24%) |
Nov 26, 2002 | 23.11 | 23.15 | 22.79 | 22.92 | 356,187 | -0.24(-1.03%) |
Nov 25, 2002 | 23.56 | 23.56 | 22.74 | 23.15 | 789,717 | -0.43(-1.83%) |
Nov 22, 2002 | 23.81 | 23.90 | 23.54 | 23.59 | 776,652 | -0.19(-0.80%) |
Nov 21, 2002 | 23.03 | 24.12 | 22.99 | 23.78 | 552,781 | +1.09(+4.81%) |
Nov 20, 2002 | 22.05 | 22.86 | 22.04 | 22.69 | 767,246 | +0.85(+3.90%) |
Nov 19, 2002 | 22.51 | 22.51 | 21.68 | 21.83 | 473,558 | -0.42(-1.89%) |
Nov 18, 2002 | 22.62 | 22.82 | 22.07 | 22.26 | 625,628 | -0.22(-0.98%) |
Nov 15, 2002 | 22.57 | 22.62 | 22.10 | 22.48 | 444,398 | -0.18(-0.80%) |
Nov 14, 2002 | 22.91 | 22.95 | 22.43 | 22.66 | 363,504 | -0.21(-0.92%) |
Nov 13, 2002 | 22.87 | 23.15 | 22.78 | 22.87 | 795,674 | +0.11(+0.46%) |
Nov 12, 2002 | 23.06 | 23.12 | 22.66 | 22.76 | 318,248 | -0.20(-0.88%) |
Nov 11, 2002 | 23.20 | 23.20 | 22.74 | 22.96 | 631,794 | -0.64(-2.71%) |
Nov 08, 2002 | 23.98 | 24.47 | 23.54 | 23.60 | 706,732 | -0.12(-0.49%) |
Nov 07, 2002 | 23.62 | 23.91 | 23.54 | 23.72 | 359,532 | +0.28(+1.18%) |
Nov 06, 2002 | 23.35 | 23.44 | 22.56 | 23.44 | 1,018,919 | +0.10(+0.41%) |
Nov 05, 2002 | 22.94 | 23.90 | 22.72 | 23.35 | 1,141,201 | +1.00(+4.45%) |
Nov 04, 2002 | 23.19 | 23.42 | 22.16 | 22.35 | 1,137,334 | -0.85(-3.67%) |
Nov 01, 2002 | 21.30 | 23.20 | 21.13 | 23.20 | 1,877,407 | +0.85(+3.81%) |
Oct 31, 2002 | 23.13 | 23.35 | 22.23 | 22.35 | 837,480 | -0.84(-3.63%) |
Oct 30, 2002 | 22.63 | 23.24 | 22.50 | 23.19 | 1,567,164 | +0.71(+3.15%) |
Oct 29, 2002 | 21.58 | 22.87 | 21.39 | 22.48 | 5,482,324 | -2.15(-8.74%) |
Oct 28, 2002 | 24.36 | 24.98 | 24.35 | 24.64 | 470,535 | +0.34(+1.42%) |
Oct 25, 2002 | 23.76 | 24.08 | 23.44 | 24.29 | 406,041 | +0.94(+4.01%) |
Oct 24, 2002 | 24.03 | 24.30 | 23.72 | 23.36 | 329,641 | -0.90(-3.71%) |
Oct 23, 2002 | 23.54 | 24.25 | 23.44 | 24.25 | 590,019 | +0.34(+1.44%) |
Oct 22, 2002 | 23.41 | 24.27 | 23.40 | 23.91 | 476,171 | +0.90(+3.91%) |
Oct 21, 2002 | 22.51 | 23.01 | 22.30 | 23.01 | 257,211 | +0.47(+2.08%) |
Oct 18, 2002 | 23.43 | 23.48 | 22.54 | 22.54 | 326,819 | -0.94(-3.99%) |
Oct 17, 2002 | 23.59 | 24.05 | 23.28 | 23.48 | 340,446 | +0.67(+2.94%) |
Oct 16, 2002 | 23.49 | 23.49 | 22.70 | 22.81 | 268,717 | -0.99(-4.14%) |
Oct 15, 2002 | 23.54 | 24.05 | 23.15 | 23.80 | 396,426 | +0.75(+3.24%) |
Oct 14, 2002 | 22.43 | 23.09 | 22.39 | 23.05 | 188,255 | +0.53(+2.34%) |
Oct 11, 2002 | 22.36 | 22.77 | 22.15 | 22.52 | 360,470 | +0.58(+2.66%) |
Oct 10, 2002 | 22.15 | 22.72 | 21.79 | 21.94 | 257,874 | -0.49(-2.18%) |
Oct 09, 2002 | 22.22 | 22.57 | 21.87 | 22.43 | 433,796 | +0.09(+0.39%) |
Oct 08, 2002 | 22.87 | 22.96 | 22.19 | 22.34 | 576,751 | +0.14(+0.65%) |
Oct 07, 2002 | 22.89 | 22.93 | 22.11 | 22.20 | 586,121 | -0.38(-1.69%) |
Oct 04, 2002 | 23.39 | 23.43 | 22.29 | 22.58 | 741,117 | -0.75(-3.20%) |
Oct 03, 2002 | 23.14 | 23.76 | 22.96 | 23.33 | 532,923 | +0.35(+1.54%) |
Oct 02, 2002 | 24.08 | 24.08 | 22.96 | 22.97 | 544,733 | -1.44(-5.92%) |
Oct 01, 2002 | 23.83 | 24.55 | 23.44 | 24.42 | 427,858 | +0.72(+3.03%) |
Sep 30, 2002 | 23.54 | 24.13 | 22.64 | 23.70 | 332,987 | -0.11(-0.48%) |
Sep 27, 2002 | 24.42 | 24.88 | 23.65 | 23.81 | 372,088 | -0.80(-3.26%) |
Sep 26, 2002 | 24.62 | 24.88 | 24.53 | 24.62 | 699,938 | +0.57(+2.39%) |
Sep 25, 2002 | 23.92 | 24.06 | 23.39 | 24.04 | 922,660 | +0.61(+2.58%) |
Sep 24, 2002 | 23.60 | 23.99 | 23.27 | 23.44 | 645,799 | -0.41(-1.74%) |
Sep 23, 2002 | 25.07 | 25.07 | 23.60 | 23.85 | 459,327 | -1.50(-5.92%) |
Sep 20, 2002 | 25.12 | 25.70 | 25.12 | 25.36 | 531,878 | +0.91(+3.72%) |
Sep 19, 2002 | 24.64 | 25.12 | 24.40 | 24.45 | 977,909 | -1.67(-6.41%) |
Sep 18, 2002 | 26.12 | 26.40 | 25.81 | 26.12 | 922,086 | -0.06(-0.22%) |
Sep 17, 2002 | 25.93 | 26.60 | 25.80 | 26.18 | 1,019,546 | +0.24(+0.92%) |
Sep 16, 2002 | 28.04 | 28.80 | 25.07 | 25.94 | 2,164,778 | -2.96(-10.23%) |
Sep 13, 2002 | 28.18 | 29.06 | 28.18 | 28.90 | 306,481 | +0.18(+0.63%) |
Sep 12, 2002 | 28.80 | 28.99 | 28.68 | 28.71 | 258,048 | -0.16(-0.57%) |
Sep 11, 2002 | 28.94 | 29.72 | 28.85 | 28.88 | 492,371 | +0.09(+0.30%) |
Sep 10, 2002 | 28.03 | 29.03 | 27.78 | 28.79 | 1,149,066 | +1.57(+5.76%) |
Sep 09, 2002 | 27.26 | 27.27 | 26.85 | 27.22 | 344,125 | -0.31(-1.11%) |
Sep 06, 2002 | 27.08 | 28.12 | 26.92 | 27.53 | 303,077 | +0.27(+0.98%) |
Sep 05, 2002 | 27.30 | 27.51 | 26.82 | 27.26 | 195,856 | -0.62(-2.23%) |
Sep 04, 2002 | 26.81 | 27.98 | 26.80 | 27.88 | 384,555 | +1.12(+4.18%) |
Sep 03, 2002 | 27.65 | 27.78 | 26.66 | 26.76 | 290,336 | -1.17(-4.18%) |
Aug 30, 2002 | 27.78 | 28.37 | 27.64 | 27.93 | 186,479 | +0.07(+0.24%) |
Aug 29, 2002 | 27.18 | 28.18 | 27.08 | 27.86 | 344,064 | +0.03(+0.10%) |
Aug 28, 2002 | 28.37 | 28.38 | 27.36 | 27.83 | 268,011 | -0.87(-3.03%) |
Aug 27, 2002 | 28.70 | 29.34 | 28.70 | 28.70 | 433,928 | +0.17(+0.60%) |
Aug 26, 2002 | 28.37 | 28.98 | 28.33 | 28.53 | 394,878 | -0.08(-0.27%) |
Aug 23, 2002 | 28.48 | 28.86 | 28.26 | 28.61 | 571,537 | -0.33(-1.16%) |
Aug 22, 2002 | 27.75 | 28.94 | 27.75 | 28.94 | 444,085 | +1.20(+4.31%) |
Aug 21, 2002 | 27.56 | 27.95 | 27.08 | 27.75 | 259,662 | +0.48(+1.75%) |
Aug 20, 2002 | 27.45 | 27.51 | 27.17 | 27.27 | 206,981 | +0.90(+3.41%) |
Aug 16, 2002 | 26.51 | 26.89 | 26.26 | 26.37 | 326,371 | -0.13(-0.51%) |
Aug 15, 2002 | 26.95 | 27.27 | 26.37 | 26.50 | 705,587 | -0.56(-2.09%) |
Aug 14, 2002 | 26.15 | 27.03 | 26.15 | 27.07 | 665,030 | +1.20(+4.65%) |
Aug 13, 2002 | 25.69 | 26.77 | 25.50 | 25.86 | 552,641 | -0.14(-0.54%) |
Aug 12, 2002 | 26.12 | 26.22 | 25.60 | 26.01 | 303,907 | +1.95(+8.11%) |
Aug 07, 2002 | 23.96 | 24.35 | 23.59 | 24.05 | 613,254 | -0.31(-1.26%) |
Aug 06, 2002 | 23.39 | 24.57 | 23.39 | 24.36 | 557,800 | +0.92(+3.92%) |
Aug 05, 2002 | 23.94 | 24.01 | 23.15 | 23.44 | 548,055 | -0.77(-3.16%) |
Aug 02, 2002 | 24.02 | 24.79 | 23.94 | 24.21 | 505,557 | +0.71(+3.01%) |
Aug 01, 2002 | 25.21 | 25.63 | 23.50 | 23.50 | 842,197 | -0.90(-3.69%) |
Jul 31, 2002 | 23.66 | 25.17 | 23.66 | 24.40 | 533,039 | +0.85(+3.62%) |
Jul 30, 2002 | 23.15 | 24.16 | 22.85 | 23.55 | 621,904 | +0.33(+1.40%) |
Jul 29, 2002 | 22.40 | 23.59 | 22.39 | 23.22 | 670,013 | +1.05(+4.75%) |
Jul 26, 2002 | 21.86 | 22.68 | 21.66 | 22.17 | 406,257 | -0.47(-2.07%) |
Jul 25, 2002 | 20.90 | 23.11 | 20.65 | 22.64 | 406,019 | +0.43(+1.94%) |
Jul 24, 2002 | 20.99 | 22.28 | 20.00 | 22.21 | 347,322 | +1.07(+5.07%) |
Jul 23, 2002 | 22.29 | 22.39 | 21.01 | 21.14 | 439,695 | -1.38(-6.12%) |
Jul 22, 2002 | 23.20 | 23.49 | 22.50 | 22.51 | 423,919 | -0.93(-3.96%) |
Jul 19, 2002 | 24.54 | 24.59 | 23.42 | 23.44 | 535,431 | -0.88(-3.62%) |
Jul 17, 2002 | 23.79 | 24.88 | 23.79 | 24.32 | 322,743 | -0.55(-2.23%) |
Jul 12, 2002 | 25.27 | 25.55 | 24.60 | 24.88 | 554,244 | -0.62(-2.44%) |
Jul 11, 2002 | 24.97 | 25.57 | 24.53 | 25.50 | 578,073 | +0.14(+0.57%) |
Jul 10, 2002 | 26.11 | 26.41 | 24.94 | 25.36 | 1,230,144 | -0.77(-2.93%) |
Jul 09, 2002 | 25.80 | 26.12 | 25.80 | 26.12 | 668,061 | +0.33(+1.26%) |
Jul 08, 2002 | 25.64 | 25.80 | 25.64 | 25.80 | 838,734 | +0.15(+0.60%) |
Jul 05, 2002 | 25.02 | 25.86 | 25.02 | 25.64 | 110,995 | +0.86(+3.47%) |
Jul 04, 2002 | 24.59 | 25.21 | 24.25 | 24.78 | 1,023,413 | +0.00(+0.00%) |
Jul 03, 2002 | 24.59 | 25.21 | 24.25 | 24.78 | 1,023,413 | +0.09(+0.35%) |
Jul 02, 2002 | 25.40 | 25.46 | 24.64 | 24.70 | 1,143,814 | -0.43(-1.71%) |
Jul 01, 2002 | 25.11 | 25.96 | 25.03 | 25.13 | 1,645,278 | +0.43(+1.74%) |
Jun 28, 2002 | 25.59 | 25.68 | 24.64 | 24.70 | 1,244,671 | -0.59(-2.35%) |
Jun 27, 2002 | 25.27 | 25.62 | 24.98 | 25.29 | 1,425,378 | +0.49(+1.97%) |
Jun 26, 2002 | 25.15 | 25.31 | 24.53 | 24.80 | 1,028,534 | +0.16(+0.66%) |
Jun 25, 2002 | 25.10 | 25.21 | 24.43 | 24.64 | 322,952 | +0.46(+1.90%) |
Jun 21, 2002 | 24.30 | 24.78 | 23.96 | 24.18 | 1,067,518 | -0.06(-0.24%) |
Jun 20, 2002 | 24.70 | 24.78 | 24.15 | 24.24 | 1,152,907 | +0.08(+0.32%) |
Jun 19, 2002 | 23.63 | 24.45 | 23.54 | 24.16 | 1,115,073 | +0.20(+0.84%) |
Jun 18, 2002 | 23.97 | 24.13 | 23.63 | 23.96 | 356,815 | -0.57(-2.34%) |
Jun 17, 2002 | 23.51 | 24.53 | 23.50 | 24.53 | 677,154 | +1.36(+5.86%) |
Jun 14, 2002 | 22.96 | 23.41 | 22.38 | 23.17 | 836,644 | -1.01(-4.19%) |
Jun 12, 2002 | 24.49 | 24.62 | 23.97 | 24.19 | 678,303 | -0.16(-0.67%) |
Jun 11, 2002 | 25.30 | 25.31 | 24.15 | 24.35 | 852,844 | -0.72(-2.86%) |
Jun 10, 2002 | 25.08 | 25.21 | 24.90 | 25.07 | 821,489 | -0.11(-0.42%) |
Jun 07, 2002 | 24.69 | 25.25 | 24.67 | 25.17 | 743,312 | +0.34(+1.39%) |
Jun 06, 2002 | 25.56 | 25.56 | 24.61 | 24.83 | 710,912 | -0.70(-2.74%) |
Jun 05, 2002 | 25.58 | 25.72 | 25.36 | 25.53 | 457,985 | -0.68(-2.59%) |
May 31, 2002 | 26.44 | 26.64 | 26.02 | 26.21 | 279,160 | -1.22(-4.46%) |
May 28, 2002 | 27.35 | 27.64 | 27.04 | 27.43 | 253,553 | -0.10(-0.35%) |
May 27, 2002 | 28.18 | 28.35 | 27.27 | 27.53 | 722,095 | +0.00(+0.00%) |
May 24, 2002 | 28.18 | 28.35 | 27.27 | 27.53 | 722,095 | -0.53(-1.91%) |
May 23, 2002 | 27.14 | 28.13 | 27.01 | 28.06 | 783,655 | +0.98(+3.64%) |
May 22, 2002 | 27.16 | 27.52 | 26.87 | 27.08 | 509,407 | -0.10(-0.35%) |
May 21, 2002 | 26.79 | 27.50 | 26.75 | 27.17 | 1,119,044 | +0.38(+1.43%) |
May 20, 2002 | 26.43 | 27.09 | 26.43 | 26.79 | 669,211 | +0.54(+2.04%) |
May 17, 2002 | 26.59 | 26.68 | 26.10 | 26.25 | 671,301 | -0.54(-2.00%) |
May 16, 2002 | 26.46 | 26.84 | 25.83 | 26.79 | 910,850 | +0.24(+0.90%) |
May 15, 2002 | 26.54 | 26.75 | 26.16 | 26.55 | 965,616 | -0.16(-0.61%) |
May 14, 2002 | 26.57 | 26.82 | 26.07 | 26.71 | 989,759 | +0.11(+0.43%) |
May 13, 2002 | 26.21 | 26.79 | 26.02 | 26.60 | 892,978 | +0.57(+2.21%) |
May 10, 2002 | 26.84 | 27.02 | 25.58 | 26.02 | 1,301,110 | -0.38(-1.45%) |
May 09, 2002 | 26.66 | 26.84 | 26.31 | 26.41 | 969,796 | -0.26(-0.97%) |
May 08, 2002 | 26.41 | 27.10 | 26.14 | 26.67 | 1,149,354 | +0.07(+0.25%) |
May 07, 2002 | 26.49 | 27.22 | 26.49 | 26.60 | 1,121,657 | +0.48(+1.83%) |
May 06, 2002 | 26.52 | 26.84 | 26.12 | 26.12 | 883,153 | -0.56(-2.12%) |
May 03, 2002 | 26.39 | 26.71 | 25.99 | 26.69 | 1,600,755 | +0.13(+0.50%) |
May 02, 2002 | 26.31 | 27.02 | 25.83 | 26.55 | 2,718,023 | +1.28(+5.07%) |