Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.31 | 22.52 | 22.14 | 22.39 | 54,015 | +0.11(+0.51%) |
Apr 29, 2003 | 22.33 | 22.41 | 22.15 | 22.28 | 63,656 | -0.04(-0.18%) |
Apr 28, 2003 | 21.98 | 22.57 | 21.98 | 22.32 | 78,365 | +0.32(+1.47%) |
Apr 25, 2003 | 22.16 | 22.16 | 21.92 | 22.00 | 105,929 | -0.25(-1.13%) |
Apr 24, 2003 | 22.22 | 22.26 | 22.05 | 22.25 | 96,040 | -0.08(-0.36%) |
Apr 23, 2003 | 22.00 | 22.41 | 21.91 | 22.33 | 79,107 | +0.37(+1.70%) |
Apr 22, 2003 | 21.76 | 22.01 | 21.54 | 21.96 | 194,553 | +0.28(+1.27%) |
Apr 21, 2003 | 21.72 | 21.72 | 21.54 | 21.68 | 38,688 | +0.09(+0.41%) |
Apr 17, 2003 | 21.64 | 21.69 | 21.35 | 21.59 | 80,095 | +0.12(+0.56%) |
Apr 16, 2003 | 21.96 | 21.99 | 21.46 | 21.47 | 72,061 | -0.46(-2.10%) |
Apr 15, 2003 | 21.54 | 21.94 | 21.54 | 21.93 | 57,599 | +0.41(+1.92%) |
Apr 14, 2003 | 21.24 | 21.53 | 21.18 | 21.52 | 104,075 | +0.28(+1.29%) |
Apr 11, 2003 | 21.24 | 21.33 | 21.20 | 21.25 | 37,452 | +0.08(+0.38%) |
Apr 10, 2003 | 21.12 | 21.33 | 21.09 | 21.16 | 30,159 | +0.05(+0.23%) |
Apr 09, 2003 | 21.31 | 21.44 | 21.07 | 21.12 | 54,262 | -0.15(-0.72%) |
Apr 08, 2003 | 21.11 | 21.34 | 21.03 | 21.27 | 75,769 | +0.15(+0.69%) |
Apr 07, 2003 | 21.53 | 21.74 | 21.12 | 21.12 | 129,166 | -0.28(-1.29%) |
Apr 04, 2003 | 21.43 | 21.53 | 21.36 | 21.40 | 88,995 | +0.12(+0.57%) |
Apr 03, 2003 | 21.44 | 21.51 | 21.16 | 21.28 | 87,882 | -0.16(-0.75%) |
Apr 02, 2003 | 21.13 | 21.44 | 21.13 | 21.44 | 55,992 | +0.33(+1.57%) |
Apr 01, 2003 | 20.95 | 21.13 | 20.67 | 21.11 | 71,319 | +0.23(+1.08%) |
Mar 31, 2003 | 20.91 | 20.96 | 20.66 | 20.88 | 90,840 | -0.06(-0.27%) |
Mar 28, 2003 | 20.78 | 20.94 | 20.61 | 20.94 | 69,263 | +0.16(+0.77%) |
Mar 27, 2003 | 20.91 | 20.91 | 20.73 | 20.78 | 36,957 | -0.13(-0.62%) |
Mar 26, 2003 | 20.95 | 21.20 | 20.83 | 20.91 | 117,180 | -0.30(-1.41%) |
Mar 25, 2003 | 21.31 | 21.43 | 21.12 | 21.20 | 148,179 | -0.11(-0.53%) |
Mar 24, 2003 | 21.64 | 21.64 | 21.12 | 21.32 | 145,111 | -0.38(-1.75%) |
Mar 21, 2003 | 21.24 | 21.75 | 21.06 | 21.70 | 250,283 | +0.46(+2.17%) |
Mar 20, 2003 | 21.08 | 21.28 | 20.82 | 21.24 | 122,750 | +0.15(+0.69%) |
Mar 19, 2003 | 20.74 | 21.09 | 20.74 | 21.09 | 189,238 | +0.30(+1.44%) |
Mar 18, 2003 | 20.86 | 20.91 | 20.63 | 20.79 | 242,034 | -0.04(-0.19%) |
Mar 17, 2003 | 20.72 | 20.87 | 20.59 | 20.83 | 165,459 | +0.19(+0.94%) |
Mar 14, 2003 | 20.75 | 20.75 | 20.55 | 20.64 | 128,342 | -0.07(-0.35%) |
Mar 13, 2003 | 20.42 | 20.71 | 20.34 | 20.71 | 110,255 | +0.42(+2.07%) |
Mar 12, 2003 | 20.48 | 20.48 | 20.14 | 20.29 | 105,065 | -0.27(-1.30%) |
Mar 11, 2003 | 20.65 | 20.91 | 20.49 | 20.56 | 165,506 | -0.11(-0.51%) |
Mar 10, 2003 | 21.16 | 21.19 | 20.66 | 20.66 | 85,163 | -0.57(-2.71%) |
Mar 07, 2003 | 20.97 | 21.28 | 20.93 | 21.24 | 98,883 | +0.19(+0.88%) |
Mar 06, 2003 | 21.07 | 21.16 | 21.02 | 21.05 | 70,207 | -0.14(-0.65%) |
Mar 05, 2003 | 21.01 | 21.33 | 21.00 | 21.19 | 106,423 | +0.08(+0.38%) |
Mar 04, 2003 | 21.06 | 21.22 | 21.01 | 21.11 | 135,099 | +0.02(+0.12%) |
Mar 03, 2003 | 21.15 | 21.36 | 21.08 | 21.08 | 247,456 | -0.05(-0.23%) |
Feb 28, 2003 | 21.14 | 21.33 | 20.71 | 21.13 | 181,822 | +0.00(+0.00%) |
Feb 27, 2003 | 21.03 | 21.20 | 20.78 | 21.13 | 379,466 | +0.13(+0.62%) |
Feb 26, 2003 | 21.44 | 21.44 | 20.96 | 21.00 | 156,483 | -0.42(-1.96%) |
Feb 25, 2003 | 21.07 | 21.51 | 20.83 | 21.42 | 144,617 | +0.36(+1.69%) |
Feb 24, 2003 | 21.63 | 21.63 | 20.94 | 21.07 | 180,339 | -0.47(-2.18%) |
Feb 21, 2003 | 21.24 | 21.61 | 21.14 | 21.54 | 67,488 | +0.45(+2.15%) |
Feb 20, 2003 | 21.12 | 21.25 | 21.06 | 21.08 | 56,363 | -0.15(-0.72%) |
Feb 19, 2003 | 21.30 | 21.38 | 21.10 | 21.24 | 71,443 | +0.04(+0.19%) |
Feb 18, 2003 | 21.13 | 21.38 | 21.10 | 21.20 | 81,084 | -0.03(-0.15%) |
Feb 14, 2003 | 20.91 | 21.29 | 20.74 | 21.23 | 182,316 | +0.40(+1.90%) |
Feb 13, 2003 | 20.90 | 21.13 | 20.83 | 20.83 | 172,057 | -0.19(-0.89%) |
Feb 12, 2003 | 20.86 | 21.22 | 20.82 | 21.02 | 151,292 | +0.13(+0.62%) |
Feb 11, 2003 | 21.00 | 21.03 | 20.88 | 20.89 | 187,384 | -0.10(-0.46%) |
Feb 10, 2003 | 21.00 | 21.09 | 20.82 | 20.99 | 138,684 | -0.01(-0.04%) |
Feb 07, 2003 | 21.03 | 21.19 | 20.87 | 20.99 | 101,479 | -0.08(-0.38%) |
Feb 06, 2003 | 21.01 | 21.12 | 20.82 | 21.08 | 95,917 | +0.01(+0.04%) |
Feb 05, 2003 | 21.08 | 21.31 | 21.02 | 21.07 | 107,165 | -0.06(-0.31%) |
Feb 04, 2003 | 21.25 | 21.27 | 21.03 | 21.13 | 104,816 | -0.16(-0.76%) |
Feb 03, 2003 | 21.29 | 21.37 | 21.24 | 21.29 | 93,445 | -0.03(-0.15%) |
Jan 31, 2003 | 21.09 | 21.40 | 21.09 | 21.33 | 96,040 | +0.24(+1.15%) |
Jan 30, 2003 | 21.10 | 21.13 | 20.86 | 21.08 | 96,276 | -0.05(-0.23%) |
Jan 29, 2003 | 21.20 | 21.24 | 20.63 | 21.13 | 104,693 | -0.08(-0.38%) |
Jan 28, 2003 | 21.24 | 21.24 | 20.92 | 21.21 | 170,080 | -0.03(-0.15%) |
Jan 27, 2003 | 21.25 | 21.31 | 21.10 | 21.25 | 147,831 | -0.05(-0.23%) |
Jan 24, 2003 | 21.55 | 21.55 | 21.17 | 21.29 | 189,362 | -0.19(-0.90%) |
Jan 23, 2003 | 21.22 | 21.55 | 21.22 | 21.49 | 45,362 | +0.26(+1.22%) |
Jan 22, 2003 | 21.46 | 21.49 | 21.22 | 21.23 | 87,512 | -0.23(-1.06%) |
Jan 21, 2003 | 21.63 | 21.75 | 21.36 | 21.46 | 225,825 | -0.15(-0.71%) |
Jan 17, 2003 | 21.71 | 21.73 | 21.44 | 21.61 | 77,870 | -0.06(-0.26%) |
Jan 16, 2003 | 21.63 | 21.83 | 21.63 | 21.67 | 49,441 | +0.06(+0.26%) |
Jan 15, 2003 | 21.62 | 21.79 | 21.41 | 21.61 | 135,594 | -0.01(-0.04%) |
Jan 14, 2003 | 21.85 | 21.85 | 21.58 | 21.62 | 193,070 | -0.24(-1.11%) |
Jan 13, 2003 | 21.86 | 21.92 | 21.72 | 21.86 | 82,197 | -0.01(-0.04%) |
Jan 10, 2003 | 21.63 | 21.90 | 21.63 | 21.87 | 126,818 | -0.07(-0.33%) |
Jan 09, 2003 | 21.70 | 21.98 | 21.70 | 21.94 | 148,202 | +0.14(+0.63%) |
Jan 08, 2003 | 22.30 | 22.30 | 21.60 | 21.80 | 143,257 | -0.37(-1.68%) |
Jan 07, 2003 | 22.56 | 22.75 | 21.53 | 22.18 | 230,399 | -0.49(-2.14%) |
Jan 06, 2003 | 22.12 | 22.72 | 21.97 | 22.66 | 101,355 | +0.57(+2.60%) |
Jan 03, 2003 | 22.17 | 22.25 | 21.90 | 22.09 | 83,433 | -0.06(-0.29%) |
Jan 02, 2003 | 21.76 | 22.16 | 21.60 | 22.15 | 60,442 | +0.54(+2.51%) |
Dec 31, 2002 | 21.75 | 21.84 | 21.44 | 21.61 | 79,230 | -0.07(-0.30%) |
Dec 30, 2002 | 21.65 | 21.75 | 21.37 | 21.67 | 92,827 | +0.06(+0.27%) |
Dec 27, 2002 | 21.61 | 21.89 | 21.52 | 21.62 | 44,868 | -0.02(-0.11%) |
Dec 26, 2002 | 21.84 | 22.14 | 21.38 | 21.64 | 142,639 | -0.18(-0.82%) |
Dec 24, 2002 | 21.52 | 21.92 | 21.24 | 21.82 | 152,157 | +0.15(+0.67%) |
Dec 23, 2002 | 20.91 | 21.99 | 20.76 | 21.67 | 397,265 | +0.44(+2.10%) |
Dec 20, 2002 | 20.91 | 21.31 | 20.76 | 21.23 | 607,269 | +0.17(+0.81%) |
Dec 19, 2002 | 21.64 | 21.80 | 21.00 | 21.06 | 250,793 | -0.64(-2.95%) |
Dec 18, 2002 | 22.02 | 22.04 | 21.65 | 21.70 | 134,481 | -0.37(-1.69%) |
Dec 17, 2002 | 22.05 | 22.29 | 22.02 | 22.07 | 91,220 | -0.12(-0.55%) |
Dec 16, 2002 | 21.71 | 22.25 | 21.71 | 22.19 | 129,784 | +0.36(+1.67%) |
Dec 13, 2002 | 21.92 | 22.07 | 21.66 | 21.83 | 69,960 | -0.11(-0.52%) |
Dec 12, 2002 | 22.25 | 22.25 | 21.94 | 21.94 | 90,231 | -0.13(-0.59%) |
Dec 11, 2002 | 21.97 | 22.25 | 21.83 | 22.07 | 79,230 | +0.15(+0.66%) |
Dec 10, 2002 | 21.45 | 22.06 | 21.31 | 21.92 | 163,652 | +0.32(+1.50%) |
Dec 09, 2002 | 21.77 | 21.89 | 21.47 | 21.60 | 113,716 | -0.36(-1.66%) |
Dec 06, 2002 | 21.73 | 22.11 | 21.73 | 21.97 | 155,865 | +0.21(+0.97%) |
Dec 05, 2002 | 22.17 | 22.25 | 21.75 | 21.75 | 109,142 | -0.42(-1.90%) |
Dec 04, 2002 | 22.39 | 22.63 | 22.05 | 22.18 | 160,438 | -0.26(-1.15%) |
Dec 03, 2002 | 22.91 | 22.91 | 22.40 | 22.43 | 81,084 | -0.32(-1.39%) |
Dec 02, 2002 | 22.69 | 23.15 | 22.39 | 22.75 | 182,811 | +0.17(+0.75%) |
Nov 29, 2002 | 22.85 | 23.18 | 22.44 | 22.58 | 82,567 | -0.47(-2.04%) |
Nov 27, 2002 | 22.53 | 23.06 | 22.53 | 23.05 | 142,392 | +0.64(+2.85%) |
Nov 26, 2002 | 22.86 | 23.09 | 22.25 | 22.41 | 83,185 | -0.57(-2.46%) |
Nov 25, 2002 | 22.73 | 23.23 | 22.60 | 22.98 | 85,781 | +0.01(+0.04%) |
Nov 22, 2002 | 22.92 | 23.04 | 22.60 | 22.97 | 104,198 | -0.02(-0.07%) |
Nov 21, 2002 | 22.57 | 23.06 | 22.34 | 22.98 | 136,212 | +0.53(+2.38%) |
Nov 20, 2002 | 21.95 | 22.46 | 21.89 | 22.45 | 173,170 | +0.49(+2.25%) |
Nov 19, 2002 | 22.39 | 22.39 | 21.92 | 21.96 | 82,691 | -0.20(-0.91%) |
Nov 18, 2002 | 22.26 | 22.45 | 21.97 | 22.16 | 143,257 | -0.13(-0.58%) |
Nov 15, 2002 | 22.93 | 22.98 | 22.29 | 22.29 | 187,755 | -0.64(-2.79%) |
Nov 14, 2002 | 22.39 | 22.97 | 22.39 | 22.93 | 170,574 | +0.62(+2.79%) |
Nov 13, 2002 | 21.92 | 22.41 | 21.80 | 22.30 | 136,583 | +0.26(+1.17%) |
Nov 12, 2002 | 21.72 | 22.24 | 21.72 | 22.05 | 111,367 | +0.30(+1.38%) |
Nov 11, 2002 | 21.80 | 22.18 | 21.63 | 21.75 | 91,343 | +0.04(+0.19%) |
Nov 08, 2002 | 21.76 | 21.99 | 21.63 | 21.71 | 120,885 | +0.01(+0.04%) |
Nov 07, 2002 | 22.65 | 22.66 | 21.67 | 21.70 | 140,909 | -0.95(-4.21%) |
Nov 06, 2002 | 23.24 | 23.24 | 22.65 | 22.65 | 104,075 | -0.54(-2.34%) |
Nov 05, 2002 | 22.91 | 23.19 | 22.86 | 23.19 | 79,601 | +0.15(+0.67%) |
Nov 04, 2002 | 23.20 | 23.29 | 22.86 | 23.04 | 111,244 | +0.00(+0.00%) |
Nov 01, 2002 | 22.39 | 23.12 | 22.25 | 23.04 | 135,470 | +0.56(+2.48%) |
Oct 31, 2002 | 22.24 | 22.55 | 22.13 | 22.48 | 133,245 | +0.14(+0.62%) |
Oct 30, 2002 | 22.20 | 22.45 | 22.19 | 22.35 | 115,817 | +0.11(+0.47%) |
Oct 29, 2002 | 22.34 | 22.57 | 22.10 | 22.24 | 178,361 | -0.40(-1.75%) |
Oct 28, 2002 | 22.65 | 22.91 | 22.35 | 22.64 | 182,687 | -0.06(-0.25%) |
Oct 25, 2002 | 22.05 | 22.69 | 22.04 | 22.69 | 134,975 | +0.53(+2.41%) |
Oct 24, 2002 | 22.69 | 23.02 | 22.06 | 22.16 | 150,550 | -0.49(-2.18%) |
Oct 23, 2002 | 22.64 | 22.77 | 21.92 | 22.65 | 53,501 | +0.08(+0.36%) |
Oct 22, 2002 | 22.56 | 22.64 | 21.97 | 22.57 | 122,121 | +0.13(+0.58%) |
Oct 21, 2002 | 22.34 | 22.57 | 21.55 | 22.44 | 88,130 | +0.05(+0.22%) |
Oct 18, 2002 | 22.14 | 22.39 | 21.84 | 22.39 | 101,108 | +0.19(+0.87%) |
Oct 17, 2002 | 21.52 | 22.26 | 21.34 | 22.20 | 75,275 | +0.84(+3.94%) |
Oct 16, 2002 | 22.13 | 22.19 | 21.20 | 21.36 | 70,578 | -0.66(-2.98%) |
Oct 15, 2002 | 21.21 | 22.09 | 21.21 | 22.01 | 149,314 | +0.84(+3.97%) |
Oct 14, 2002 | 20.97 | 21.28 | 20.86 | 21.17 | 85,410 | +0.14(+0.65%) |
Oct 11, 2002 | 20.40 | 21.38 | 20.40 | 21.03 | 114,952 | +0.77(+3.79%) |
Oct 10, 2002 | 19.35 | 20.43 | 19.25 | 20.27 | 80,961 | +0.83(+4.29%) |
Oct 09, 2002 | 20.57 | 20.77 | 19.28 | 19.43 | 130,359 | -1.15(-5.58%) |
Oct 08, 2002 | 19.82 | 20.75 | 19.82 | 20.58 | 91,838 | +0.76(+3.84%) |
Oct 07, 2002 | 20.57 | 20.63 | 19.79 | 19.82 | 88,253 | -0.66(-3.23%) |
Oct 04, 2002 | 20.97 | 21.16 | 20.13 | 20.48 | 70,583 | -0.41(-1.98%) |
Oct 03, 2002 | 21.84 | 21.85 | 20.90 | 20.90 | 56,116 | -1.01(-4.62%) |
Oct 02, 2002 | 22.58 | 22.58 | 21.74 | 21.91 | 124,600 | -0.49(-2.20%) |
Oct 01, 2002 | 21.78 | 22.40 | 21.74 | 22.40 | 85,276 | +0.67(+3.08%) |
Sep 30, 2002 | 21.54 | 21.73 | 21.15 | 21.73 | 152,372 | +0.10(+0.45%) |
Sep 27, 2002 | 21.54 | 22.25 | 21.48 | 21.63 | 139,302 | -0.07(-0.34%) |
Sep 26, 2002 | 21.37 | 21.83 | 21.31 | 21.71 | 65,263 | +0.36(+1.71%) |
Sep 25, 2002 | 21.24 | 21.45 | 21.02 | 21.34 | 158,955 | +0.18(+0.84%) |
Sep 24, 2002 | 21.33 | 21.54 | 21.07 | 21.16 | 94,302 | -0.20(-0.95%) |
Sep 23, 2002 | 21.64 | 21.64 | 21.12 | 21.37 | 7,465,723 | -0.39(-1.78%) |
Sep 20, 2002 | 21.38 | 21.90 | 21.33 | 21.75 | 209,968 | +0.34(+1.59%) |
Sep 19, 2002 | 21.62 | 21.73 | 21.32 | 21.41 | 136,883 | -0.35(-1.60%) |
Sep 18, 2002 | 21.80 | 21.86 | 21.60 | 21.76 | 186,027 | -0.05(-0.22%) |
Sep 17, 2002 | 22.22 | 22.41 | 21.75 | 21.81 | 289,729 | -0.48(-2.14%) |
Sep 16, 2002 | 22.53 | 22.53 | 22.22 | 22.29 | 164,270 | -0.23(-1.01%) |
Sep 13, 2002 | 22.53 | 22.63 | 22.29 | 22.52 | 180,062 | -0.16(-0.71%) |
Sep 12, 2002 | 23.17 | 23.17 | 22.57 | 22.68 | 157,472 | -0.36(-1.58%) |
Sep 11, 2002 | 23.18 | 23.18 | 22.93 | 23.04 | 44,126 | -0.06(-0.25%) |
Sep 10, 2002 | 23.32 | 23.33 | 22.82 | 23.10 | 72,227 | -0.23(-1.01%) |
Sep 09, 2002 | 23.32 | 23.40 | 22.82 | 23.33 | 43,385 | +0.13(+0.56%) |
Sep 06, 2002 | 22.98 | 23.45 | 22.70 | 23.20 | 40,171 | +0.15(+0.63%) |
Sep 05, 2002 | 23.17 | 23.23 | 22.88 | 23.06 | 85,163 | -0.02(-0.07%) |
Sep 04, 2002 | 22.70 | 23.49 | 22.70 | 23.07 | 144,108 | +0.35(+1.53%) |
Sep 03, 2002 | 23.21 | 23.31 | 22.60 | 22.73 | 72,061 | -0.49(-2.13%) |
Aug 30, 2002 | 23.36 | 23.62 | 23.16 | 23.22 | 53,397 | -0.02(-0.10%) |
Aug 29, 2002 | 22.98 | 23.58 | 22.61 | 23.24 | 282,060 | +0.24(+1.06%) |
Aug 28, 2002 | 23.74 | 23.79 | 22.97 | 23.00 | 247,456 | -0.78(-3.27%) |
Aug 27, 2002 | 24.14 | 24.15 | 23.78 | 23.78 | 130,711 | -0.36(-1.48%) |
Aug 26, 2002 | 23.75 | 24.27 | 23.61 | 24.13 | 90,849 | +0.36(+1.50%) |
Aug 23, 2002 | 24.23 | 24.25 | 23.75 | 23.78 | 73,297 | -0.48(-1.97%) |
Aug 22, 2002 | 24.11 | 24.38 | 23.87 | 24.25 | 142,269 | +0.16(+0.67%) |
Aug 21, 2002 | 23.56 | 24.11 | 23.22 | 24.09 | 157,966 | +0.55(+2.34%) |
Aug 20, 2002 | 23.90 | 23.90 | 23.35 | 23.54 | 276,867 | +0.01(+0.03%) |
Aug 16, 2002 | 23.38 | 23.79 | 23.30 | 23.53 | 179,849 | +0.15(+0.65%) |
Aug 15, 2002 | 23.06 | 23.62 | 23.06 | 23.38 | 184,044 | +0.26(+1.13%) |
Aug 14, 2002 | 22.37 | 23.54 | 22.37 | 23.12 | 182,564 | +0.61(+2.73%) |
Aug 13, 2002 | 22.80 | 23.66 | 22.43 | 22.51 | 79,134 | -0.46(-2.01%) |
Aug 12, 2002 | 23.24 | 23.46 | 22.57 | 22.97 | 103,216 | +0.21(+0.92%) |
Aug 07, 2002 | 22.66 | 23.06 | 22.62 | 22.76 | 95,284 | +0.10(+0.43%) |
Aug 06, 2002 | 22.32 | 23.02 | 22.09 | 22.66 | 61,307 | +0.35(+1.56%) |
Aug 05, 2002 | 22.60 | 22.61 | 22.21 | 22.31 | 66,004 | -0.30(-1.32%) |
Aug 02, 2002 | 22.81 | 23.02 | 22.49 | 22.61 | 128,055 | -0.33(-1.45%) |
Aug 01, 2002 | 23.19 | 23.19 | 22.67 | 22.94 | 109,513 | -0.11(-0.46%) |
Jul 31, 2002 | 22.65 | 23.24 | 22.50 | 23.05 | 285,279 | +0.29(+1.28%) |
Jul 30, 2002 | 22.61 | 23.02 | 22.41 | 22.76 | 166,989 | -0.13(-0.57%) |
Jul 29, 2002 | 21.76 | 22.97 | 21.46 | 22.89 | 165,318 | +1.01(+4.62%) |
Jul 26, 2002 | 21.95 | 22.18 | 21.76 | 21.88 | 145,349 | -0.03(-0.15%) |
Jul 25, 2002 | 20.32 | 22.23 | 20.10 | 21.91 | 544,116 | +1.57(+7.72%) |
Jul 24, 2002 | 19.21 | 20.36 | 18.88 | 20.34 | 491,823 | +0.67(+3.41%) |
Jul 23, 2002 | 20.31 | 20.38 | 19.46 | 19.67 | 359,566 | -0.64(-3.15%) |
Jul 22, 2002 | 20.92 | 21.31 | 20.25 | 20.31 | 214,990 | -0.82(-3.87%) |
Jul 19, 2002 | 20.99 | 21.44 | 20.51 | 21.12 | 160,686 | -0.46(-2.14%) |
Jul 17, 2002 | 21.71 | 21.76 | 21.24 | 21.58 | 72,061 | -0.14(-0.63%) |
Jul 12, 2002 | 21.33 | 21.84 | 21.33 | 21.72 | 367,971 | +0.09(+0.41%) |
Jul 11, 2002 | 21.47 | 21.64 | 21.16 | 21.63 | 354,745 | +0.22(+1.02%) |
Jul 10, 2002 | 21.48 | 21.85 | 21.34 | 21.41 | 468,585 | +0.19(+0.91%) |
Jul 09, 2002 | 22.03 | 22.03 | 21.22 | 21.22 | 156,607 | -0.81(-3.67%) |
Jul 08, 2002 | 22.22 | 22.22 | 22.03 | 22.03 | 63,532 | -0.19(-0.84%) |
Jul 05, 2002 | 21.32 | 22.22 | 21.31 | 22.22 | 29,170 | +0.66(+3.04%) |
Jul 04, 2002 | 22.01 | 22.43 | 21.33 | 21.56 | 210,993 | +0.00(+0.00%) |
Jul 03, 2002 | 22.01 | 22.43 | 21.33 | 21.56 | 210,993 | -0.56(-2.52%) |
Jul 02, 2002 | 22.05 | 22.35 | 21.91 | 22.12 | 313,955 | +0.01(+0.04%) |
Jul 01, 2002 | 22.70 | 22.70 | 22.09 | 22.11 | 233,612 | -0.36(-1.62%) |
Jun 28, 2002 | 21.75 | 22.77 | 21.43 | 22.47 | 1,417,993 | +0.75(+3.46%) |
Jun 27, 2002 | 21.70 | 22.06 | 21.54 | 21.72 | 452,764 | +0.15(+0.71%) |
Jun 26, 2002 | 22.06 | 22.08 | 21.23 | 21.57 | 384,781 | -0.72(-3.23%) |
Jun 25, 2002 | 22.38 | 22.73 | 22.19 | 22.29 | 382,062 | -0.34(-1.50%) |
Jun 21, 2002 | 22.73 | 22.73 | 22.05 | 22.63 | 454,000 | +0.22(+0.97%) |
Jun 20, 2002 | 22.49 | 23.01 | 22.22 | 22.41 | 175,147 | -0.08(-0.36%) |
Jun 19, 2002 | 22.79 | 23.30 | 22.49 | 22.49 | 130,773 | -0.30(-1.31%) |
Jun 18, 2002 | 22.05 | 23.25 | 22.05 | 22.79 | 95,546 | -0.17(-0.74%) |
Jun 17, 2002 | 22.28 | 22.98 | 22.28 | 22.96 | 72,803 | +0.68(+3.05%) |
Jun 14, 2002 | 22.05 | 22.61 | 21.85 | 22.28 | 169,585 | -0.21(-0.94%) |
Jun 12, 2002 | 22.45 | 22.89 | 22.11 | 22.49 | 107,536 | +0.10(+0.43%) |
Jun 11, 2002 | 22.86 | 23.05 | 22.38 | 22.39 | 84,916 | -0.25(-1.11%) |
Jun 10, 2002 | 23.26 | 23.27 | 22.52 | 22.64 | 177,001 | -0.26(-1.13%) |
Jun 07, 2002 | 22.52 | 23.23 | 22.05 | 22.90 | 144,741 | +0.43(+1.91%) |
Jun 06, 2002 | 23.10 | 23.30 | 22.43 | 22.47 | 202,340 | -0.78(-3.34%) |
Jun 05, 2002 | 22.88 | 23.39 | 22.84 | 23.25 | 138,808 | +0.15(+0.67%) |
May 31, 2002 | 23.62 | 23.91 | 23.02 | 23.10 | 194,306 | -0.57(-2.39%) |
May 28, 2002 | 24.10 | 24.22 | 23.54 | 23.66 | 109,513 | -0.34(-1.42%) |
May 27, 2002 | 24.46 | 24.47 | 23.96 | 24.00 | 163,034 | -0.20(-0.84%) |
May 24, 2002 | 24.46 | 24.47 | 24.27 | 24.21 | 160,933 | -0.23(-0.93%) |
May 23, 2002 | 24.42 | 24.47 | 24.00 | 24.43 | 146,347 | -0.03(-0.13%) |
May 22, 2002 | 24.51 | 24.55 | 24.07 | 24.47 | 127,189 | -0.01(-0.03%) |
May 21, 2002 | 25.28 | 25.28 | 24.40 | 24.47 | 135,965 | -0.59(-2.36%) |
May 20, 2002 | 25.17 | 25.36 | 24.93 | 25.06 | 62,173 | -0.11(-0.42%) |
May 17, 2002 | 25.37 | 25.57 | 25.02 | 25.17 | 81,702 | -0.15(-0.61%) |
May 16, 2002 | 25.71 | 26.02 | 25.04 | 25.32 | 90,231 | -0.44(-1.73%) |
May 15, 2002 | 25.66 | 25.95 | 25.30 | 25.77 | 132,133 | +0.16(+0.63%) |
May 14, 2002 | 24.84 | 25.62 | 24.83 | 25.61 | 133,493 | +0.79(+3.20%) |
May 13, 2002 | 24.47 | 24.89 | 24.32 | 24.81 | 84,792 | +0.34(+1.39%) |
May 10, 2002 | 24.64 | 24.96 | 24.42 | 24.47 | 95,917 | -0.30(-1.21%) |
May 09, 2002 | 25.27 | 25.52 | 24.65 | 24.77 | 99,130 | -0.43(-1.70%) |
May 08, 2002 | 24.85 | 25.31 | 24.78 | 25.20 | 63,903 | +0.42(+1.70%) |
May 07, 2002 | 25.02 | 25.23 | 24.76 | 24.78 | 59,948 | -0.29(-1.16%) |
May 06, 2002 | 25.57 | 25.62 | 24.99 | 25.07 | 62,667 | -0.33(-1.31%) |
May 03, 2002 | 24.99 | 25.56 | 24.89 | 25.40 | 121,503 | +0.39(+1.55%) |
May 02, 2002 | 24.72 | 25.07 | 24.65 | 25.02 | 179,103 | +0.16(+0.65%) |