Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.49 | 20.56 | 20.14 | 20.48 | 1,262,393 | +0.04(+0.19%) |
Apr 29, 2003 | 20.72 | 20.77 | 20.40 | 20.44 | 714,966 | -0.19(-0.94%) |
Apr 28, 2003 | 20.63 | 20.80 | 20.53 | 20.64 | 960,966 | +0.17(+0.84%) |
Apr 25, 2003 | 20.73 | 20.73 | 20.36 | 20.47 | 632,726 | -0.26(-1.26%) |
Apr 24, 2003 | 21.01 | 21.11 | 20.55 | 20.73 | 536,629 | -0.38(-1.79%) |
Apr 23, 2003 | 21.12 | 21.22 | 20.87 | 21.11 | 720,725 | -0.01(-0.05%) |
Apr 22, 2003 | 20.42 | 21.12 | 20.31 | 21.12 | 873,867 | +0.68(+3.32%) |
Apr 21, 2003 | 20.53 | 20.53 | 20.39 | 20.44 | 517,194 | -0.06(-0.27%) |
Apr 17, 2003 | 20.45 | 20.58 | 20.30 | 20.49 | 457,268 | +0.15(+0.71%) |
Apr 16, 2003 | 20.62 | 20.73 | 20.27 | 20.35 | 583,058 | -0.15(-0.73%) |
Apr 15, 2003 | 20.41 | 20.56 | 20.31 | 20.50 | 645,323 | +0.14(+0.71%) |
Apr 14, 2003 | 20.05 | 20.37 | 19.99 | 20.35 | 687,253 | +0.33(+1.67%) |
Apr 11, 2003 | 20.22 | 20.42 | 19.97 | 20.02 | 506,037 | -0.07(-0.33%) |
Apr 10, 2003 | 20.06 | 20.15 | 19.88 | 20.09 | 616,710 | +0.03(+0.14%) |
Apr 09, 2003 | 20.28 | 20.61 | 20.04 | 20.06 | 556,964 | -0.07(-0.33%) |
Apr 08, 2003 | 20.24 | 20.29 | 20.08 | 20.13 | 639,564 | -0.11(-0.55%) |
Apr 07, 2003 | 20.41 | 20.91 | 20.18 | 20.24 | 785,149 | -0.01(-0.06%) |
Apr 04, 2003 | 20.20 | 20.29 | 20.08 | 20.25 | 604,833 | +0.17(+0.83%) |
Apr 03, 2003 | 20.45 | 20.49 | 19.97 | 20.08 | 521,693 | -0.26(-1.26%) |
Apr 02, 2003 | 20.00 | 20.45 | 19.95 | 20.34 | 545,627 | +0.43(+2.18%) |
Apr 01, 2003 | 19.69 | 19.96 | 19.50 | 19.90 | 603,033 | +0.42(+2.14%) |
Mar 31, 2003 | 19.70 | 19.77 | 19.40 | 19.49 | 494,726 | -0.24(-1.21%) |
Mar 28, 2003 | 19.88 | 19.92 | 19.64 | 19.73 | 394,314 | -0.20(-1.00%) |
Mar 27, 2003 | 19.85 | 20.06 | 19.63 | 19.93 | 666,113 | +0.09(+0.48%) |
Mar 26, 2003 | 20.02 | 20.02 | 19.74 | 19.83 | 528,441 | -0.18(-0.92%) |
Mar 25, 2003 | 19.88 | 20.11 | 19.66 | 20.02 | 697,026 | +0.29(+1.49%) |
Mar 24, 2003 | 20.28 | 20.32 | 19.66 | 19.72 | 665,149 | -0.83(-4.03%) |
Mar 21, 2003 | 20.37 | 20.58 | 20.07 | 20.55 | 967,013 | +0.46(+2.30%) |
Mar 20, 2003 | 20.14 | 20.23 | 19.72 | 20.09 | 934,480 | -0.06(-0.30%) |
Mar 19, 2003 | 19.91 | 20.17 | 19.79 | 20.15 | 687,272 | +0.25(+1.26%) |
Mar 18, 2003 | 20.05 | 20.13 | 19.74 | 19.90 | 52,853,164 | -0.16(-0.78%) |
Mar 17, 2003 | 19.50 | 20.05 | 19.32 | 20.05 | 819,990 | +0.59(+3.03%) |
Mar 14, 2003 | 19.27 | 19.68 | 19.24 | 19.47 | 722,396 | +0.20(+1.04%) |
Mar 13, 2003 | 18.82 | 19.27 | 18.78 | 19.27 | 983,461 | +0.57(+3.03%) |
Mar 12, 2003 | 18.98 | 18.99 | 18.38 | 18.70 | 1,365,238 | -0.41(-2.12%) |
Mar 11, 2003 | 19.25 | 19.47 | 19.10 | 19.10 | 717,125 | -0.11(-0.55%) |
Mar 10, 2003 | 19.53 | 19.55 | 19.20 | 19.21 | 1,048,605 | -0.42(-2.12%) |
Mar 07, 2003 | 19.45 | 19.67 | 19.20 | 19.63 | 683,114 | +0.21(+1.09%) |
Mar 06, 2003 | 19.67 | 19.69 | 19.41 | 19.42 | 515,034 | -0.31(-1.58%) |
Mar 05, 2003 | 19.51 | 19.80 | 19.42 | 19.73 | 462,667 | +0.29(+1.48%) |
Mar 04, 2003 | 19.78 | 19.82 | 19.40 | 19.44 | 443,592 | -0.28(-1.43%) |
Mar 03, 2003 | 19.84 | 20.04 | 19.59 | 19.72 | 423,437 | +0.03(+0.14%) |
Feb 28, 2003 | 19.68 | 20.00 | 19.68 | 19.69 | 450,970 | -0.06(-0.28%) |
Feb 27, 2003 | 19.41 | 19.80 | 19.38 | 19.75 | 579,639 | +0.34(+1.75%) |
Feb 26, 2003 | 19.63 | 19.67 | 19.33 | 19.41 | 493,800 | -0.22(-1.10%) |
Feb 25, 2003 | 19.39 | 19.70 | 19.35 | 19.63 | 1,165,936 | +0.03(+0.14%) |
Feb 24, 2003 | 20.01 | 20.05 | 19.51 | 19.60 | 596,015 | -0.38(-1.89%) |
Feb 21, 2003 | 19.81 | 20.08 | 19.52 | 19.98 | 703,629 | +0.39(+2.02%) |
Feb 20, 2003 | 19.89 | 19.91 | 19.56 | 19.58 | 473,105 | -0.11(-0.56%) |
Feb 19, 2003 | 19.75 | 19.80 | 19.59 | 19.69 | 580,719 | -0.17(-0.84%) |
Feb 18, 2003 | 19.80 | 19.96 | 19.70 | 19.86 | 486,961 | +0.08(+0.39%) |
Feb 14, 2003 | 19.39 | 19.80 | 19.35 | 19.78 | 618,509 | +0.37(+1.89%) |
Feb 13, 2003 | 19.26 | 19.54 | 19.23 | 19.42 | 666,018 | +0.16(+0.84%) |
Feb 12, 2003 | 19.40 | 19.64 | 19.25 | 19.25 | 713,706 | -0.09(-0.49%) |
Feb 11, 2003 | 19.52 | 19.73 | 19.32 | 19.35 | 963,666 | -0.17(-0.85%) |
Feb 10, 2003 | 19.29 | 19.58 | 19.28 | 19.52 | 861,810 | +0.31(+1.62%) |
Feb 07, 2003 | 19.39 | 19.53 | 19.09 | 19.20 | 569,381 | -0.08(-0.40%) |
Feb 06, 2003 | 19.39 | 19.80 | 19.02 | 19.28 | 1,300,724 | +0.21(+1.11%) |
Feb 05, 2003 | 19.19 | 19.41 | 19.03 | 19.07 | 690,312 | -0.09(-0.46%) |
Feb 04, 2003 | 19.67 | 19.70 | 19.06 | 19.16 | 1,155,139 | -0.73(-3.69%) |
Feb 03, 2003 | 19.89 | 19.92 | 19.68 | 19.89 | 970,324 | +0.01(+0.03%) |
Jan 31, 2003 | 19.67 | 19.99 | 19.52 | 19.89 | 1,026,830 | +0.16(+0.79%) |
Jan 30, 2003 | 20.06 | 20.12 | 19.63 | 19.73 | 703,720 | -0.33(-1.64%) |
Jan 29, 2003 | 20.09 | 20.13 | 19.66 | 20.06 | 436,753 | +0.03(+0.14%) |
Jan 28, 2003 | 20.02 | 20.12 | 19.87 | 20.03 | 388,885 | +0.11(+0.56%) |
Jan 27, 2003 | 19.94 | 20.30 | 19.87 | 19.92 | 700,389 | -0.07(-0.33%) |
Jan 24, 2003 | 20.62 | 20.64 | 19.93 | 19.99 | 629,307 | -0.63(-3.07%) |
Jan 23, 2003 | 20.48 | 20.67 | 20.39 | 20.62 | 944,950 | +0.19(+0.92%) |
Jan 22, 2003 | 20.53 | 20.56 | 20.26 | 20.43 | 814,662 | +0.01(+0.03%) |
Jan 21, 2003 | 20.81 | 20.84 | 20.41 | 20.43 | 935,232 | -0.38(-1.84%) |
Jan 17, 2003 | 20.98 | 20.98 | 20.62 | 20.81 | 797,386 | -0.21(-1.00%) |
Jan 16, 2003 | 21.32 | 21.45 | 21.01 | 21.02 | 545,087 | -0.30(-1.41%) |
Jan 15, 2003 | 21.67 | 21.67 | 21.24 | 21.32 | 741,959 | -0.53(-2.42%) |
Jan 14, 2003 | 21.68 | 21.87 | 21.53 | 21.85 | 524,572 | +0.12(+0.54%) |
Jan 13, 2003 | 21.75 | 21.85 | 21.57 | 21.73 | 883,405 | +0.02(+0.10%) |
Jan 10, 2003 | 21.79 | 21.87 | 21.60 | 21.71 | 564,342 | -0.12(-0.56%) |
Jan 09, 2003 | 21.31 | 21.83 | 21.28 | 21.83 | 579,999 | +0.55(+2.59%) |
Jan 08, 2003 | 21.62 | 21.63 | 21.14 | 21.28 | 543,648 | -0.23(-1.06%) |
Jan 07, 2003 | 21.82 | 21.92 | 21.38 | 21.51 | 719,825 | -0.34(-1.55%) |
Jan 06, 2003 | 21.43 | 21.92 | 21.33 | 21.85 | 569,921 | +0.49(+2.29%) |
Jan 03, 2003 | 21.48 | 21.59 | 21.24 | 21.36 | 446,651 | -0.12(-0.54%) |
Jan 02, 2003 | 21.01 | 21.59 | 20.91 | 21.48 | 668,537 | +0.61(+2.93%) |
Dec 31, 2002 | 21.08 | 21.12 | 20.70 | 20.87 | 507,656 | -0.22(-1.03%) |
Dec 30, 2002 | 20.90 | 21.11 | 20.75 | 21.08 | 448,631 | +0.19(+0.90%) |
Dec 27, 2002 | 21.13 | 21.28 | 20.79 | 20.89 | 372,149 | -0.26(-1.21%) |
Dec 26, 2002 | 21.09 | 21.59 | 21.01 | 21.15 | 297,467 | -0.03(-0.13%) |
Dec 24, 2002 | 21.15 | 21.26 | 20.96 | 21.18 | 219,366 | -0.01(-0.05%) |
Dec 23, 2002 | 21.35 | 21.28 | 20.58 | 21.19 | 393,384 | -0.02(-0.10%) |
Dec 20, 2002 | 21.35 | 21.37 | 20.58 | 21.21 | 1,388,542 | +0.34(+1.65%) |
Dec 19, 2002 | 21.01 | 21.21 | 20.87 | 20.87 | 504,237 | -0.37(-1.75%) |
Dec 18, 2002 | 21.23 | 21.36 | 20.93 | 21.24 | 563,263 | -0.09(-0.42%) |
Dec 17, 2002 | 21.75 | 21.76 | 21.21 | 21.33 | 508,556 | -0.34(-1.56%) |
Dec 16, 2002 | 21.27 | 21.68 | 21.19 | 21.67 | 477,783 | +0.46(+2.18%) |
Dec 13, 2002 | 21.39 | 21.41 | 20.86 | 21.21 | 548,866 | -0.19(-0.91%) |
Dec 12, 2002 | 21.60 | 21.64 | 21.15 | 21.40 | 494,519 | -0.12(-0.55%) |
Dec 11, 2002 | 21.22 | 21.58 | 21.01 | 21.52 | 572,081 | +0.30(+1.42%) |
Dec 10, 2002 | 20.86 | 21.23 | 20.71 | 21.22 | 536,629 | +0.47(+2.25%) |
Dec 09, 2002 | 21.09 | 21.19 | 20.69 | 20.75 | 625,348 | -0.39(-1.84%) |
Dec 06, 2002 | 20.97 | 21.15 | 20.79 | 21.14 | 456,909 | +0.16(+0.77%) |
Dec 05, 2002 | 21.20 | 21.26 | 20.88 | 20.98 | 793,787 | -0.21(-1.00%) |
Dec 04, 2002 | 21.23 | 21.34 | 21.05 | 21.19 | 920,296 | -0.06(-0.29%) |
Dec 03, 2002 | 21.41 | 21.51 | 21.17 | 21.25 | 595,295 | -0.12(-0.57%) |
Dec 02, 2002 | 21.53 | 21.74 | 21.04 | 21.37 | 738,360 | -0.02(-0.10%) |
Nov 29, 2002 | 21.33 | 21.59 | 21.28 | 21.39 | 293,508 | +0.03(+0.13%) |
Nov 27, 2002 | 21.06 | 21.39 | 20.96 | 21.37 | 451,870 | +0.41(+1.96%) |
Nov 26, 2002 | 21.08 | 21.31 | 20.88 | 20.96 | 735,661 | -0.28(-1.31%) |
Nov 25, 2002 | 21.31 | 21.48 | 20.99 | 21.23 | 704,169 | -0.06(-0.26%) |
Nov 22, 2002 | 21.08 | 21.45 | 20.89 | 21.29 | 657,560 | +0.23(+1.08%) |
Nov 21, 2002 | 20.84 | 21.42 | 20.67 | 21.06 | 640,824 | +0.26(+1.23%) |
Nov 20, 2002 | 20.64 | 20.87 | 20.52 | 20.80 | 938,112 | +0.16(+0.75%) |
Nov 19, 2002 | 20.28 | 20.93 | 20.21 | 20.65 | 876,027 | +0.29(+1.45%) |
Nov 18, 2002 | 20.56 | 20.58 | 20.30 | 20.35 | 721,624 | -0.19(-0.95%) |
Nov 15, 2002 | 20.78 | 20.79 | 20.25 | 20.55 | 2,229,118 | -0.79(-3.70%) |
Nov 14, 2002 | 21.11 | 21.38 | 20.78 | 21.34 | 557,324 | +0.36(+1.69%) |
Nov 13, 2002 | 20.84 | 21.31 | 20.69 | 20.98 | 892,043 | +0.03(+0.16%) |
Nov 12, 2002 | 20.70 | 21.16 | 20.70 | 20.95 | 666,198 | +0.25(+1.21%) |
Nov 11, 2002 | 20.87 | 20.94 | 20.66 | 20.70 | 459,788 | -0.23(-1.11%) |
Nov 08, 2002 | 21.20 | 21.27 | 20.70 | 20.93 | 739,080 | -0.27(-1.26%) |
Nov 07, 2002 | 21.59 | 21.61 | 21.07 | 21.20 | 761,575 | -0.58(-2.65%) |
Nov 06, 2002 | 21.67 | 21.86 | 21.33 | 21.78 | 975,003 | +0.29(+1.34%) |
Nov 05, 2002 | 21.47 | 21.72 | 21.28 | 21.49 | 633,446 | +0.11(+0.50%) |
Nov 04, 2002 | 21.24 | 21.73 | 21.13 | 21.38 | 1,029,350 | +0.25(+1.21%) |
Nov 01, 2002 | 20.62 | 21.23 | 20.58 | 21.13 | 750,417 | +0.02(+0.08%) |
Oct 31, 2002 | 21.17 | 21.52 | 20.75 | 21.11 | 1,146,861 | +0.01(+0.05%) |
Oct 30, 2002 | 21.15 | 21.34 | 20.79 | 21.10 | 716,765 | -0.02(-0.11%) |
Oct 29, 2002 | 21.39 | 21.67 | 20.62 | 21.12 | 943,870 | -0.32(-1.48%) |
Oct 28, 2002 | 21.93 | 22.36 | 21.34 | 21.44 | 1,184,292 | -0.48(-2.18%) |
Oct 25, 2002 | 20.57 | 21.99 | 20.40 | 21.92 | 1,494,884 | +1.14(+5.51%) |
Oct 24, 2002 | 20.39 | 21.17 | 20.39 | 20.77 | 1,235,657 | +0.45(+2.21%) |
Oct 23, 2002 | 20.52 | 20.62 | 19.78 | 20.32 | 764,141 | -0.09(-0.44%) |
Oct 22, 2002 | 20.78 | 20.83 | 20.29 | 20.41 | 543,288 | -0.44(-2.13%) |
Oct 21, 2002 | 20.30 | 20.94 | 20.13 | 20.86 | 1,085,676 | +0.46(+2.26%) |
Oct 18, 2002 | 20.23 | 20.56 | 19.95 | 20.39 | 731,522 | +0.04(+0.19%) |
Oct 17, 2002 | 19.76 | 20.47 | 19.75 | 20.35 | 1,417,238 | +0.70(+3.56%) |
Oct 16, 2002 | 19.70 | 19.89 | 19.57 | 19.65 | 1,087,114 | -0.12(-0.59%) |
Oct 15, 2002 | 19.04 | 19.91 | 19.01 | 19.77 | 1,283,268 | +0.91(+4.80%) |
Oct 14, 2002 | 18.79 | 19.12 | 18.70 | 18.87 | 872,968 | +0.06(+0.32%) |
Oct 11, 2002 | 18.63 | 19.16 | 18.63 | 18.80 | 1,541,847 | +0.19(+1.02%) |
Oct 10, 2002 | 18.12 | 18.95 | 18.02 | 18.62 | 1,769,330 | +0.45(+2.48%) |
Oct 09, 2002 | 19.13 | 19.17 | 18.13 | 18.17 | 1,769,870 | -1.01(-5.25%) |
Oct 08, 2002 | 18.79 | 19.59 | 18.78 | 19.17 | 1,480,860 | +0.44(+2.37%) |
Oct 07, 2002 | 18.89 | 19.47 | 18.68 | 18.73 | 869,728 | -0.33(-1.72%) |
Oct 04, 2002 | 19.46 | 19.92 | 18.80 | 19.05 | 833,161 | -0.43(-2.20%) |
Oct 03, 2002 | 19.89 | 20.14 | 19.48 | 19.48 | 1,068,960 | -0.36(-1.82%) |
Oct 02, 2002 | 20.75 | 20.81 | 19.81 | 19.84 | 1,047,885 | -0.96(-4.60%) |
Oct 01, 2002 | 19.85 | 20.80 | 19.72 | 20.80 | 1,005,561 | +0.97(+4.90%) |
Sep 30, 2002 | 19.93 | 20.01 | 19.32 | 19.83 | 1,037,268 | -0.18(-0.89%) |
Sep 27, 2002 | 20.72 | 20.73 | 19.94 | 20.00 | 776,871 | -0.78(-3.74%) |
Sep 26, 2002 | 20.10 | 20.78 | 20.05 | 20.78 | 815,561 | +0.71(+3.54%) |
Sep 25, 2002 | 19.63 | 20.20 | 19.59 | 20.07 | 1,047,496 | +0.42(+2.12%) |
Sep 24, 2002 | 19.98 | 20.24 | 19.54 | 19.65 | 829,238 | -0.42(-2.11%) |
Sep 23, 2002 | 20.10 | 20.32 | 19.84 | 20.08 | 750,597 | -0.09(-0.44%) |
Sep 20, 2002 | 20.48 | 20.63 | 20.09 | 20.17 | 1,367,977 | -0.12(-0.57%) |
Sep 19, 2002 | 20.55 | 20.68 | 20.24 | 20.28 | 763,707 | -0.27(-1.32%) |
Sep 18, 2002 | 20.26 | 20.74 | 20.01 | 20.55 | 1,040,721 | +0.14(+0.71%) |
Sep 17, 2002 | 20.48 | 20.80 | 20.27 | 20.41 | 1,002,754 | +0.01(+0.05%) |
Sep 16, 2002 | 20.48 | 20.50 | 20.17 | 20.40 | 850,293 | -0.08(-0.38%) |
Sep 13, 2002 | 20.37 | 20.66 | 20.28 | 20.48 | 1,459,595 | +0.04(+0.22%) |
Sep 12, 2002 | 20.88 | 20.89 | 20.37 | 20.43 | 1,176,734 | -0.41(-1.95%) |
Sep 11, 2002 | 21.21 | 21.29 | 20.74 | 20.84 | 1,040,507 | -0.29(-1.39%) |
Sep 10, 2002 | 21.61 | 21.62 | 21.03 | 21.13 | 1,043,823 | -0.36(-1.68%) |
Sep 09, 2002 | 21.39 | 21.62 | 21.28 | 21.49 | 817,222 | +0.06(+0.29%) |
Sep 06, 2002 | 21.62 | 21.88 | 21.36 | 21.43 | 977,522 | -0.17(-0.80%) |
Sep 05, 2002 | 21.76 | 21.76 | 21.23 | 21.61 | 694,631 | -0.29(-1.32%) |
Sep 04, 2002 | 21.38 | 21.93 | 21.01 | 21.89 | 690,395 | +0.56(+2.63%) |
Sep 03, 2002 | 21.94 | 22.02 | 21.29 | 21.33 | 706,688 | -0.74(-3.37%) |
Aug 30, 2002 | 21.82 | 22.32 | 21.71 | 22.08 | 552,285 | +0.22(+0.99%) |
Aug 29, 2002 | 21.95 | 22.13 | 21.58 | 21.86 | 995,446 | -0.12(-0.56%) |
Aug 28, 2002 | 22.15 | 22.31 | 21.63 | 21.98 | 711,268 | -0.28(-1.25%) |
Aug 27, 2002 | 22.67 | 22.78 | 22.13 | 22.26 | 539,688 | -0.42(-1.84%) |
Aug 26, 2002 | 22.64 | 22.74 | 22.24 | 22.68 | 352,714 | +0.12(+0.54%) |
Aug 23, 2002 | 22.83 | 22.85 | 22.37 | 22.56 | 777,207 | -0.30(-1.31%) |
Aug 22, 2002 | 22.29 | 22.91 | 22.24 | 22.86 | 588,277 | +0.59(+2.67%) |
Aug 21, 2002 | 22.30 | 22.54 | 21.97 | 22.26 | 523,671 | -0.03(-0.15%) |
Aug 20, 2002 | 22.52 | 22.52 | 22.06 | 22.29 | 36,675,092 | +0.13(+0.58%) |
Aug 16, 2002 | 22.06 | 22.42 | 22.06 | 22.17 | 512,681 | -0.09(-0.40%) |
Aug 15, 2002 | 22.03 | 22.41 | 21.94 | 22.26 | 608,266 | +0.25(+1.14%) |
Aug 14, 2002 | 21.36 | 22.11 | 21.20 | 22.01 | 716,625 | +0.64(+2.99%) |
Aug 13, 2002 | 22.01 | 22.18 | 21.37 | 21.37 | 620,325 | -0.62(-2.83%) |
Aug 12, 2002 | 22.00 | 22.15 | 21.64 | 21.99 | 393,224 | +0.71(+3.34%) |
Aug 07, 2002 | 21.04 | 21.52 | 20.79 | 21.28 | 673,216 | +0.37(+1.75%) |
Aug 06, 2002 | 20.79 | 21.51 | 20.79 | 20.91 | 779,066 | +0.32(+1.54%) |
Aug 05, 2002 | 21.26 | 21.53 | 20.59 | 20.59 | 817,005 | -0.78(-3.64%) |
Aug 02, 2002 | 22.17 | 22.22 | 21.16 | 21.37 | 758,515 | -0.72(-3.25%) |
Aug 01, 2002 | 22.20 | 22.44 | 21.83 | 22.09 | 1,093,101 | -0.19(-0.85%) |
Jul 31, 2002 | 22.09 | 22.36 | 21.82 | 22.28 | 923,895 | +0.24(+1.11%) |
Jul 30, 2002 | 22.26 | 22.62 | 21.55 | 22.03 | 899,682 | -0.19(-0.86%) |
Jul 29, 2002 | 21.22 | 22.30 | 21.02 | 22.22 | 1,058,659 | +1.14(+5.42%) |
Jul 26, 2002 | 19.89 | 21.11 | 19.72 | 21.08 | 1,096,113 | +1.34(+6.81%) |
Jul 25, 2002 | 20.38 | 20.53 | 19.23 | 19.74 | 2,122,944 | -0.56(-2.77%) |
Jul 24, 2002 | 19.64 | 20.37 | 19.02 | 20.30 | 1,917,578 | +0.49(+2.47%) |
Jul 23, 2002 | 20.40 | 20.77 | 19.64 | 19.81 | 1,071,481 | -0.67(-3.28%) |
Jul 22, 2002 | 20.58 | 21.22 | 19.99 | 20.48 | 1,287,407 | -0.21(-1.02%) |
Jul 19, 2002 | 20.67 | 21.25 | 20.52 | 20.69 | 1,291,726 | -0.97(-4.46%) |
Jul 17, 2002 | 22.20 | 22.36 | 21.36 | 21.66 | 1,036,008 | -0.73(-3.28%) |
Jul 12, 2002 | 22.47 | 22.78 | 22.34 | 22.39 | 1,036,008 | -0.11(-0.47%) |
Jul 11, 2002 | 22.94 | 23.03 | 22.30 | 22.50 | 1,922,653 | -0.49(-2.15%) |
Jul 10, 2002 | 23.83 | 23.84 | 22.92 | 22.99 | 828,158 | -0.64(-2.73%) |
Jul 09, 2002 | 24.39 | 24.48 | 24.03 | 23.64 | 770,033 | -0.76(-3.10%) |
Jul 08, 2002 | 24.44 | 24.56 | 24.31 | 24.39 | 1,233,780 | -0.04(-0.18%) |
Jul 05, 2002 | 24.45 | 24.90 | 24.38 | 24.44 | 667,277 | -0.06(-0.25%) |
Jul 04, 2002 | 25.01 | 25.03 | 24.33 | 24.50 | 951,788 | +0.00(+0.00%) |
Jul 03, 2002 | 25.01 | 25.03 | 24.33 | 24.50 | 951,788 | -0.48(-1.91%) |
Jul 02, 2002 | 25.60 | 25.64 | 24.92 | 24.98 | 1,758,353 | -0.81(-3.15%) |
Jul 01, 2002 | 25.96 | 26.03 | 25.66 | 25.79 | 833,197 | -0.07(-0.26%) |
Jun 28, 2002 | 25.31 | 26.01 | 25.20 | 25.86 | 1,130,665 | +0.54(+2.13%) |
Jun 27, 2002 | 25.12 | 25.34 | 24.85 | 25.32 | 831,758 | +0.24(+0.95%) |
Jun 26, 2002 | 25.11 | 25.17 | 24.70 | 25.08 | 733,321 | -0.29(-1.16%) |
Jun 25, 2002 | 25.70 | 25.81 | 25.32 | 25.37 | 597,994 | -0.12(-0.46%) |
Jun 21, 2002 | 24.45 | 25.68 | 24.45 | 25.49 | 1,553,742 | +0.04(+0.17%) |
Jun 20, 2002 | 25.12 | 25.53 | 25.06 | 25.45 | 714,426 | +0.28(+1.10%) |
Jun 19, 2002 | 25.41 | 25.53 | 25.14 | 25.17 | 597,634 | -0.29(-1.16%) |
Jun 18, 2002 | 25.32 | 25.56 | 25.19 | 25.46 | 576,400 | +0.06(+0.22%) |
Jun 17, 2002 | 24.68 | 25.41 | 24.58 | 25.41 | 569,201 | +0.97(+3.96%) |
Jun 14, 2002 | 24.11 | 24.77 | 23.72 | 24.44 | 663,498 | -0.33(-1.32%) |
Jun 12, 2002 | 24.78 | 24.90 | 24.50 | 24.77 | 713,526 | +0.04(+0.18%) |
Jun 11, 2002 | 25.13 | 25.26 | 24.61 | 24.72 | 513,235 | -0.42(-1.66%) |
Jun 10, 2002 | 25.13 | 25.31 | 24.92 | 25.14 | 394,284 | +0.12(+0.47%) |
Jun 07, 2002 | 24.84 | 25.12 | 24.73 | 25.02 | 626,247 | +0.09(+0.38%) |
Jun 06, 2002 | 24.89 | 25.13 | 24.84 | 24.93 | 624,448 | -0.09(-0.38%) |
Jun 05, 2002 | 24.78 | 25.06 | 24.62 | 25.02 | 480,303 | -0.19(-0.77%) |
May 31, 2002 | 25.11 | 25.30 | 25.05 | 25.22 | 930,913 | +0.21(+0.84%) |
May 28, 2002 | 25.01 | 25.15 | 24.78 | 25.01 | 634,525 | +0.01(+0.04%) |
May 27, 2002 | 25.01 | 25.13 | 24.87 | 25.00 | 597,634 | +0.00(+0.00%) |
May 24, 2002 | 25.01 | 25.13 | 24.87 | 25.00 | 597,634 | -0.01(-0.04%) |
May 23, 2002 | 24.91 | 25.10 | 24.81 | 25.01 | 449,530 | +0.11(+0.42%) |
May 22, 2002 | 24.62 | 25.01 | 24.53 | 24.90 | 521,153 | +0.27(+1.08%) |
May 21, 2002 | 24.76 | 25.00 | 24.47 | 24.63 | 538,609 | -0.19(-0.76%) |
May 20, 2002 | 25.07 | 25.07 | 24.59 | 24.82 | 440,353 | -0.27(-1.09%) |
May 17, 2002 | 25.12 | 25.18 | 24.87 | 25.09 | 777,771 | +0.05(+0.20%) |
May 16, 2002 | 25.38 | 25.42 | 24.87 | 25.05 | 857,311 | -0.21(-0.84%) |
May 15, 2002 | 25.45 | 25.53 | 25.14 | 25.26 | 1,871,005 | -0.10(-0.39%) |
May 14, 2002 | 25.42 | 25.66 | 25.32 | 25.36 | 1,990,136 | -0.07(-0.26%) |
May 13, 2002 | 25.51 | 25.63 | 25.37 | 25.42 | 863,790 | -0.04(-0.17%) |
May 10, 2002 | 25.90 | 25.96 | 25.40 | 25.47 | 539,688 | -0.42(-1.63%) |
May 09, 2002 | 26.09 | 26.13 | 25.78 | 25.89 | 446,651 | -0.13(-0.49%) |
May 08, 2002 | 25.81 | 26.12 | 25.61 | 26.02 | 797,206 | +0.45(+1.76%) |
May 07, 2002 | 25.99 | 26.14 | 25.56 | 25.57 | 518,094 | -0.39(-1.50%) |
May 06, 2002 | 25.91 | 26.28 | 25.82 | 25.96 | 576,040 | +0.01(+0.02%) |
May 03, 2002 | 26.09 | 26.13 | 25.58 | 25.95 | 619,949 | -0.16(-0.62%) |
May 02, 2002 | 26.07 | 26.17 | 25.73 | 26.11 | 809,983 | -0.03(-0.11%) |