Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.32 | 25.20 | 24.19 | 25.06 | 315,184 | +0.75(+3.10%) |
Apr 29, 2003 | 23.81 | 24.66 | 23.81 | 24.30 | 337,486 | +0.65(+2.76%) |
Apr 28, 2003 | 23.30 | 23.98 | 23.30 | 23.65 | 305,744 | +0.38(+1.64%) |
Apr 25, 2003 | 23.50 | 23.50 | 23.19 | 23.27 | 209,336 | -0.44(-1.86%) |
Apr 24, 2003 | 23.97 | 23.97 | 23.67 | 23.71 | 125,554 | -0.27(-1.13%) |
Apr 23, 2003 | 24.27 | 24.27 | 23.69 | 23.98 | 168,153 | -0.28(-1.15%) |
Apr 22, 2003 | 23.67 | 24.38 | 23.43 | 24.26 | 268,455 | +0.59(+2.51%) |
Apr 21, 2003 | 24.22 | 24.22 | 23.48 | 23.67 | 252,525 | -0.47(-1.93%) |
Apr 17, 2003 | 24.03 | 24.21 | 23.73 | 24.14 | 227,744 | +0.10(+0.42%) |
Apr 16, 2003 | 24.54 | 24.54 | 23.29 | 24.03 | 644,764 | -0.51(-2.07%) |
Apr 15, 2003 | 24.53 | 24.73 | 24.50 | 24.54 | 315,656 | +0.02(+0.07%) |
Apr 14, 2003 | 24.41 | 24.66 | 24.35 | 24.52 | 185,853 | +0.11(+0.45%) |
Apr 11, 2003 | 24.47 | 24.75 | 24.24 | 24.41 | 212,168 | +0.03(+0.10%) |
Apr 10, 2003 | 24.66 | 24.70 | 24.24 | 24.39 | 220,900 | -0.31(-1.27%) |
Apr 09, 2003 | 25.40 | 25.44 | 24.58 | 24.70 | 256,537 | -0.48(-1.92%) |
Apr 08, 2003 | 25.08 | 25.35 | 25.04 | 25.19 | 164,967 | +0.11(+0.44%) |
Apr 07, 2003 | 25.10 | 25.52 | 25.08 | 25.08 | 114,462 | +0.31(+1.27%) |
Apr 04, 2003 | 24.45 | 24.91 | 24.45 | 24.76 | 198,125 | +0.40(+1.63%) |
Apr 03, 2003 | 24.41 | 25.00 | 24.24 | 24.36 | 140,894 | -0.04(-0.17%) |
Apr 02, 2003 | 24.01 | 25.05 | 23.87 | 24.41 | 242,376 | +0.57(+2.38%) |
Apr 01, 2003 | 23.57 | 23.98 | 23.39 | 23.84 | 223,024 | +0.44(+1.88%) |
Mar 31, 2003 | 23.73 | 23.73 | 23.32 | 23.40 | 201,194 | -0.40(-1.67%) |
Mar 28, 2003 | 22.87 | 23.92 | 22.78 | 23.80 | 290,875 | +0.92(+4.04%) |
Mar 27, 2003 | 22.91 | 23.03 | 22.64 | 22.87 | 192,461 | -0.14(-0.63%) |
Mar 26, 2003 | 23.51 | 23.51 | 22.90 | 23.02 | 346,808 | -0.49(-2.09%) |
Mar 25, 2003 | 23.30 | 23.73 | 23.18 | 23.51 | 272,349 | -0.12(-0.50%) |
Mar 24, 2003 | 24.70 | 24.70 | 23.30 | 23.63 | 266,095 | -1.08(-4.36%) |
Mar 21, 2003 | 23.52 | 24.70 | 23.43 | 24.70 | 441,446 | +1.41(+6.04%) |
Mar 20, 2003 | 23.35 | 23.54 | 22.88 | 23.30 | 275,063 | -0.05(-0.22%) |
Mar 19, 2003 | 23.14 | 23.35 | 23.11 | 23.35 | 212,640 | +0.04(+0.18%) |
Mar 18, 2003 | 23.18 | 23.38 | 22.84 | 23.30 | 255,121 | +0.17(+0.73%) |
Mar 17, 2003 | 22.71 | 23.30 | 22.42 | 23.14 | 448,644 | +0.37(+1.64%) |
Mar 14, 2003 | 22.54 | 22.88 | 22.25 | 22.76 | 290,875 | +0.32(+1.44%) |
Mar 13, 2003 | 22.41 | 22.67 | 22.25 | 22.44 | 272,703 | +0.24(+1.07%) |
Mar 12, 2003 | 22.14 | 22.37 | 22.13 | 22.20 | 387,991 | +0.04(+0.19%) |
Mar 11, 2003 | 22.46 | 22.80 | 22.12 | 22.16 | 385,749 | -0.30(-1.32%) |
Mar 10, 2003 | 22.97 | 22.97 | 22.38 | 22.46 | 286,981 | -0.59(-2.57%) |
Mar 07, 2003 | 22.80 | 23.24 | 22.58 | 23.05 | 248,866 | +0.20(+0.89%) |
Mar 06, 2003 | 22.82 | 22.86 | 22.29 | 22.85 | 259,369 | +0.03(+0.11%) |
Mar 05, 2003 | 22.61 | 22.82 | 22.50 | 22.82 | 150,098 | +0.00(+0.00%) |
Mar 04, 2003 | 23.47 | 23.56 | 22.76 | 22.82 | 177,829 | -0.64(-2.71%) |
Mar 03, 2003 | 23.37 | 23.64 | 23.30 | 23.46 | 187,977 | +0.08(+0.36%) |
Feb 28, 2003 | 23.88 | 23.95 | 23.26 | 23.37 | 114,226 | -0.51(-2.13%) |
Feb 27, 2003 | 23.63 | 23.91 | 23.29 | 23.88 | 89,563 | +0.25(+1.08%) |
Feb 26, 2003 | 23.86 | 23.86 | 23.22 | 23.63 | 115,760 | -0.28(-1.17%) |
Feb 25, 2003 | 23.78 | 23.97 | 23.42 | 23.91 | 141,012 | +0.07(+0.28%) |
Feb 24, 2003 | 24.43 | 24.43 | 23.79 | 23.84 | 94,401 | -0.61(-2.50%) |
Feb 21, 2003 | 24.41 | 24.52 | 24.02 | 24.45 | 116,232 | +0.00(+0.00%) |
Feb 20, 2003 | 23.90 | 24.58 | 23.90 | 24.45 | 255,947 | +0.55(+2.31%) |
Feb 19, 2003 | 23.86 | 24.07 | 23.73 | 23.90 | 184,201 | +0.05(+0.21%) |
Feb 18, 2003 | 23.94 | 24.26 | 23.79 | 23.85 | 122,486 | +0.08(+0.32%) |
Feb 14, 2003 | 23.04 | 23.94 | 23.04 | 23.77 | 213,348 | +0.74(+3.20%) |
Feb 13, 2003 | 23.02 | 23.30 | 22.93 | 23.03 | 145,496 | -0.08(-0.33%) |
Feb 12, 2003 | 23.92 | 23.92 | 23.11 | 23.11 | 171,339 | -0.81(-3.40%) |
Feb 11, 2003 | 23.62 | 24.07 | 23.58 | 23.92 | 196,591 | +0.31(+1.33%) |
Feb 10, 2003 | 23.69 | 23.86 | 23.35 | 23.61 | 177,475 | -0.12(-0.50%) |
Feb 07, 2003 | 23.93 | 23.98 | 23.61 | 23.73 | 182,903 | -0.20(-0.85%) |
Feb 06, 2003 | 24.37 | 24.37 | 23.81 | 23.93 | 180,189 | -0.44(-1.81%) |
Feb 05, 2003 | 24.53 | 24.53 | 24.14 | 24.37 | 242,258 | -0.08(-0.35%) |
Feb 04, 2003 | 24.64 | 24.75 | 24.32 | 24.46 | 221,608 | -0.17(-0.69%) |
Feb 03, 2003 | 24.75 | 24.91 | 24.49 | 24.63 | 176,885 | -0.12(-0.48%) |
Jan 31, 2003 | 24.08 | 24.84 | 23.92 | 24.75 | 236,240 | +0.87(+3.66%) |
Jan 30, 2003 | 23.73 | 24.41 | 23.35 | 23.87 | 300,197 | +0.15(+0.64%) |
Jan 29, 2003 | 23.86 | 23.89 | 23.30 | 23.72 | 263,027 | -0.14(-0.57%) |
Jan 28, 2003 | 24.27 | 24.32 | 23.86 | 23.86 | 251,108 | -0.35(-1.44%) |
Jan 27, 2003 | 24.66 | 24.66 | 24.07 | 24.20 | 218,422 | -0.43(-1.75%) |
Jan 24, 2003 | 24.91 | 24.91 | 24.58 | 24.64 | 161,781 | -0.22(-0.89%) |
Jan 23, 2003 | 24.94 | 24.98 | 24.70 | 24.86 | 199,305 | +0.13(+0.51%) |
Jan 22, 2003 | 25.30 | 25.30 | 24.69 | 24.73 | 169,215 | -0.41(-1.62%) |
Jan 21, 2003 | 26.22 | 26.25 | 25.05 | 25.14 | 131,926 | -0.44(-1.72%) |
Jan 17, 2003 | 26.22 | 26.25 | 25.55 | 25.58 | 94,283 | -0.64(-2.42%) |
Jan 16, 2003 | 25.99 | 26.48 | 25.99 | 26.21 | 96,761 | +0.28(+1.08%) |
Jan 15, 2003 | 26.31 | 26.31 | 25.85 | 25.93 | 133,106 | -0.21(-0.81%) |
Jan 14, 2003 | 26.14 | 26.23 | 25.89 | 26.14 | 165,557 | +0.00(+0.00%) |
Jan 13, 2003 | 26.67 | 26.86 | 26.02 | 26.14 | 143,372 | -0.31(-1.19%) |
Jan 10, 2003 | 26.30 | 26.53 | 26.14 | 26.46 | 147,266 | +0.15(+0.58%) |
Jan 09, 2003 | 26.14 | 26.61 | 26.14 | 26.30 | 133,342 | +0.37(+1.44%) |
Jan 08, 2003 | 26.18 | 26.52 | 25.90 | 25.93 | 245,444 | -0.24(-0.91%) |
Jan 07, 2003 | 26.50 | 26.60 | 26.13 | 26.17 | 158,477 | -0.25(-0.93%) |
Jan 06, 2003 | 26.76 | 26.77 | 26.19 | 26.41 | 213,230 | -0.43(-1.61%) |
Jan 03, 2003 | 26.93 | 27.13 | 26.69 | 26.85 | 306,924 | +0.00(+0.00%) |
Jan 02, 2003 | 26.07 | 26.91 | 26.02 | 26.85 | 149,272 | +0.86(+3.33%) |
Dec 31, 2002 | 25.30 | 26.10 | 25.19 | 25.98 | 189,983 | +0.69(+2.71%) |
Dec 30, 2002 | 25.00 | 25.38 | 24.96 | 25.30 | 279,193 | -0.08(-0.33%) |
Dec 27, 2002 | 25.76 | 25.76 | 25.37 | 25.38 | 195,529 | -0.40(-1.54%) |
Dec 26, 2002 | 25.82 | 25.97 | 25.55 | 25.78 | 175,233 | +0.17(+0.66%) |
Dec 24, 2002 | 25.76 | 25.76 | 25.55 | 25.61 | 85,315 | +0.03(+0.13%) |
Dec 23, 2002 | 25.84 | 25.89 | 25.52 | 25.58 | 244,618 | -0.17(-0.66%) |
Dec 20, 2002 | 25.85 | 25.96 | 25.69 | 25.75 | 254,295 | +0.07(+0.26%) |
Dec 19, 2002 | 25.64 | 26.06 | 25.47 | 25.68 | 273,765 | +0.04(+0.17%) |
Dec 18, 2002 | 26.61 | 26.63 | 25.41 | 25.64 | 385,631 | -1.08(-4.03%) |
Dec 17, 2002 | 26.95 | 27.27 | 26.64 | 26.71 | 222,316 | -0.36(-1.32%) |
Dec 16, 2002 | 26.27 | 27.07 | 26.26 | 27.07 | 229,750 | +0.95(+3.63%) |
Dec 13, 2002 | 26.40 | 26.57 | 26.10 | 26.12 | 176,531 | -0.35(-1.31%) |
Dec 12, 2002 | 26.34 | 26.51 | 25.91 | 26.47 | 214,646 | +0.09(+0.35%) |
Dec 11, 2002 | 25.65 | 26.39 | 25.41 | 26.37 | 176,295 | +0.51(+1.97%) |
Dec 10, 2002 | 25.49 | 25.93 | 25.45 | 25.86 | 176,295 | +0.12(+0.46%) |
Dec 09, 2002 | 25.80 | 26.02 | 25.42 | 25.75 | 173,699 | -0.27(-1.04%) |
Dec 06, 2002 | 25.76 | 26.19 | 25.59 | 26.02 | 208,156 | +0.15(+0.59%) |
Dec 05, 2002 | 26.48 | 26.48 | 25.58 | 25.86 | 145,142 | -0.11(-0.42%) |
Dec 04, 2002 | 26.21 | 26.52 | 25.85 | 25.97 | 207,094 | -0.26(-1.00%) |
Dec 03, 2002 | 26.69 | 26.69 | 26.17 | 26.24 | 185,971 | -0.40(-1.50%) |
Dec 02, 2002 | 26.71 | 26.95 | 26.30 | 26.64 | 164,141 | -0.08(-0.29%) |
Nov 29, 2002 | 27.03 | 27.05 | 26.71 | 26.71 | 50,977 | +0.00(+0.00%) |
Nov 27, 2002 | 26.14 | 26.82 | 26.10 | 26.71 | 164,731 | +0.78(+3.01%) |
Nov 26, 2002 | 25.93 | 26.24 | 25.42 | 25.93 | 152,695 | -0.14(-0.55%) |
Nov 25, 2002 | 25.83 | 26.36 | 25.68 | 26.08 | 234,942 | +0.40(+1.55%) |
Nov 22, 2002 | 26.45 | 26.74 | 25.68 | 25.68 | 201,548 | -0.75(-2.82%) |
Nov 21, 2002 | 25.89 | 26.52 | 25.73 | 26.42 | 346,336 | +0.75(+2.90%) |
Nov 20, 2002 | 24.58 | 25.68 | 24.39 | 25.68 | 355,541 | +1.02(+4.12%) |
Nov 19, 2002 | 25.04 | 25.08 | 24.32 | 24.66 | 260,549 | -0.08(-0.34%) |
Nov 18, 2002 | 24.71 | 25.03 | 24.24 | 24.75 | 245,798 | +0.05(+0.21%) |
Nov 15, 2002 | 24.76 | 24.86 | 24.33 | 24.69 | 191,163 | -0.09(-0.38%) |
Nov 14, 2002 | 24.58 | 24.84 | 24.15 | 24.79 | 149,862 | +0.77(+3.21%) |
Nov 13, 2002 | 24.34 | 24.34 | 23.66 | 24.02 | 199,305 | -0.32(-1.32%) |
Nov 12, 2002 | 24.65 | 24.79 | 24.24 | 24.34 | 195,765 | -0.10(-0.42%) |
Nov 11, 2002 | 24.58 | 24.91 | 24.41 | 24.44 | 144,906 | -0.04(-0.17%) |
Nov 08, 2002 | 24.67 | 24.75 | 24.24 | 24.48 | 225,738 | +0.03(+0.10%) |
Nov 07, 2002 | 25.21 | 25.21 | 24.39 | 24.46 | 248,630 | -0.97(-3.80%) |
Nov 06, 2002 | 25.14 | 25.85 | 24.98 | 25.42 | 356,721 | +0.28(+1.11%) |
Nov 05, 2002 | 24.66 | 25.14 | 24.58 | 25.14 | 373,595 | +0.59(+2.42%) |
Nov 04, 2002 | 24.15 | 25.08 | 24.14 | 24.55 | 353,063 | +0.95(+4.02%) |
Nov 01, 2002 | 23.64 | 23.86 | 23.30 | 23.60 | 365,099 | +0.01(+0.04%) |
Oct 31, 2002 | 23.50 | 23.77 | 23.24 | 23.59 | 305,272 | +0.22(+0.94%) |
Oct 30, 2002 | 23.60 | 23.64 | 23.30 | 23.37 | 218,776 | -0.11(-0.47%) |
Oct 29, 2002 | 23.58 | 23.70 | 23.31 | 23.48 | 354,243 | +0.22(+0.95%) |
Oct 28, 2002 | 24.79 | 24.91 | 23.14 | 23.26 | 523,340 | -1.38(-5.61%) |
Oct 25, 2002 | 23.95 | 24.83 | 23.86 | 24.64 | 316,128 | +0.69(+2.90%) |
Oct 24, 2002 | 24.49 | 24.51 | 23.81 | 23.95 | 379,613 | -0.43(-1.77%) |
Oct 23, 2002 | 24.36 | 24.83 | 24.11 | 24.38 | 356,603 | +0.02(+0.07%) |
Oct 22, 2002 | 24.99 | 24.99 | 24.24 | 24.36 | 418,200 | -0.63(-2.51%) |
Oct 21, 2002 | 25.31 | 25.31 | 24.49 | 24.99 | 704,356 | -0.32(-1.27%) |
Oct 18, 2002 | 25.35 | 26.02 | 24.07 | 25.31 | 2,666,853 | -1.88(-6.92%) |
Oct 17, 2002 | 26.78 | 27.53 | 26.60 | 27.19 | 484,871 | +0.71(+2.69%) |
Oct 16, 2002 | 26.78 | 26.92 | 26.02 | 26.48 | 496,199 | -0.33(-1.23%) |
Oct 15, 2002 | 25.76 | 26.94 | 25.64 | 26.81 | 283,087 | +1.13(+4.39%) |
Oct 14, 2002 | 25.72 | 25.94 | 25.34 | 25.69 | 166,501 | +0.07(+0.26%) |
Oct 11, 2002 | 25.42 | 25.80 | 25.37 | 25.62 | 277,541 | +0.36(+1.41%) |
Oct 10, 2002 | 24.13 | 25.41 | 24.10 | 25.26 | 301,850 | +0.92(+3.80%) |
Oct 09, 2002 | 25.42 | 25.42 | 24.15 | 24.34 | 259,959 | -1.24(-4.84%) |
Oct 08, 2002 | 25.09 | 25.85 | 24.83 | 25.58 | 224,558 | +0.49(+1.96%) |
Oct 07, 2002 | 25.51 | 25.70 | 24.93 | 25.08 | 358,727 | -0.57(-2.21%) |
Oct 04, 2002 | 25.93 | 26.02 | 25.01 | 25.65 | 368,639 | -0.07(-0.26%) |
Oct 03, 2002 | 26.44 | 26.67 | 25.29 | 25.72 | 468,705 | -0.62(-2.35%) |
Oct 02, 2002 | 27.08 | 27.41 | 26.33 | 26.34 | 811,974 | -0.75(-2.75%) |
Oct 01, 2002 | 27.00 | 27.92 | 26.65 | 27.08 | 1,070,635 | -0.52(-1.87%) |
Sep 30, 2002 | 28.77 | 28.77 | 27.52 | 27.60 | 672,613 | -1.19(-4.15%) |
Sep 27, 2002 | 29.62 | 29.62 | 28.22 | 28.80 | 293,353 | -1.03(-3.47%) |
Sep 26, 2002 | 28.60 | 30.41 | 28.52 | 29.83 | 518,266 | +0.42(+1.41%) |
Sep 25, 2002 | 28.90 | 29.52 | 28.12 | 29.41 | 261,257 | +0.52(+1.79%) |
Sep 24, 2002 | 29.18 | 29.28 | 28.56 | 28.90 | 242,376 | -0.32(-1.10%) |
Sep 23, 2002 | 29.65 | 29.83 | 29.02 | 29.22 | 204,380 | -0.36(-1.23%) |
Sep 20, 2002 | 29.19 | 29.83 | 29.19 | 29.58 | 413,126 | +0.34(+1.16%) |
Sep 19, 2002 | 31.02 | 31.02 | 29.25 | 29.25 | 543,636 | -2.04(-6.53%) |
Sep 18, 2002 | 31.57 | 31.79 | 31.29 | 31.29 | 334,890 | -0.83(-2.59%) |
Sep 17, 2002 | 32.48 | 32.63 | 32.02 | 32.12 | 94,401 | -0.36(-1.10%) |
Sep 16, 2002 | 32.57 | 32.80 | 32.34 | 32.47 | 81,893 | -0.11(-0.34%) |
Sep 13, 2002 | 32.03 | 32.63 | 32.00 | 32.58 | 112,928 | +0.45(+1.40%) |
Sep 12, 2002 | 32.63 | 32.63 | 32.06 | 32.13 | 139,124 | -0.59(-1.81%) |
Sep 11, 2002 | 32.86 | 33.05 | 32.67 | 32.73 | 150,807 | -0.08(-0.23%) |
Sep 10, 2002 | 32.54 | 33.05 | 31.99 | 32.80 | 288,279 | +0.26(+0.81%) |
Sep 09, 2002 | 32.07 | 32.57 | 31.61 | 32.54 | 151,043 | +0.64(+2.02%) |
Sep 06, 2002 | 31.65 | 31.96 | 31.48 | 31.90 | 117,176 | +0.40(+1.26%) |
Sep 05, 2002 | 31.36 | 32.29 | 31.19 | 31.50 | 802,415 | +0.06(+0.19%) |
Sep 04, 2002 | 30.72 | 31.69 | 30.53 | 31.44 | 359,435 | +0.78(+2.54%) |
Sep 03, 2002 | 30.84 | 31.06 | 30.25 | 30.66 | 370,645 | -0.39(-1.26%) |
Aug 30, 2002 | 31.49 | 31.82 | 31.03 | 31.05 | 191,163 | -0.46(-1.45%) |
Aug 29, 2002 | 31.99 | 31.99 | 31.31 | 31.51 | 377,607 | -0.19(-0.59%) |
Aug 28, 2002 | 31.95 | 31.95 | 31.40 | 31.69 | 315,656 | -0.23(-0.72%) |
Aug 27, 2002 | 31.78 | 32.29 | 31.75 | 31.92 | 295,005 | +0.06(+0.19%) |
Aug 26, 2002 | 31.19 | 31.95 | 30.93 | 31.86 | 186,325 | +0.80(+2.56%) |
Aug 23, 2002 | 31.43 | 31.78 | 31.02 | 31.07 | 164,259 | -0.39(-1.24%) |
Aug 22, 2002 | 30.63 | 31.50 | 30.63 | 31.46 | 206,504 | +1.00(+3.28%) |
Aug 21, 2002 | 30.93 | 31.38 | 29.95 | 30.46 | 400,971 | -1.35(-4.24%) |
Aug 20, 2002 | 31.86 | 32.26 | 31.44 | 31.80 | 163,669 | +0.79(+2.54%) |
Aug 16, 2002 | 31.02 | 31.14 | 30.59 | 31.02 | 122,722 | +0.04(+0.14%) |
Aug 15, 2002 | 30.51 | 31.02 | 30.50 | 30.97 | 189,275 | +0.52(+1.70%) |
Aug 14, 2002 | 30.25 | 30.51 | 29.85 | 30.46 | 187,859 | +0.21(+0.70%) |
Aug 13, 2002 | 30.73 | 31.09 | 30.24 | 30.25 | 182,667 | -0.48(-1.57%) |
Aug 12, 2002 | 31.23 | 31.23 | 30.40 | 30.73 | 158,241 | -0.12(-0.38%) |
Aug 07, 2002 | 30.93 | 31.14 | 29.99 | 30.85 | 160,011 | +0.40(+1.31%) |
Aug 06, 2002 | 30.42 | 30.93 | 30.25 | 30.45 | 172,519 | +0.35(+1.15%) |
Aug 05, 2002 | 30.52 | 30.97 | 30.08 | 30.10 | 104,668 | -0.42(-1.36%) |
Aug 02, 2002 | 32.08 | 32.08 | 30.37 | 30.52 | 151,987 | -1.56(-4.86%) |
Aug 01, 2002 | 32.37 | 32.46 | 31.36 | 32.08 | 256,891 | -0.41(-1.25%) |
Jul 31, 2002 | 31.42 | 32.50 | 31.27 | 32.48 | 391,177 | +1.06(+3.37%) |
Jul 30, 2002 | 31.91 | 31.91 | 30.76 | 31.42 | 267,747 | -0.48(-1.51%) |
Jul 29, 2002 | 31.36 | 32.00 | 30.93 | 31.91 | 440,148 | +2.12(+7.11%) |
Jul 26, 2002 | 29.36 | 29.83 | 28.81 | 29.79 | 483,101 | +1.39(+4.89%) |
Jul 25, 2002 | 29.36 | 29.53 | 28.05 | 28.40 | 486,995 | -0.01(-0.03%) |
Jul 24, 2002 | 27.75 | 28.56 | 27.54 | 28.41 | 398,729 | +0.86(+3.14%) |
Jul 23, 2002 | 27.84 | 28.02 | 27.40 | 27.54 | 337,604 | -0.18(-0.64%) |
Jul 22, 2002 | 28.08 | 28.74 | 27.63 | 27.72 | 406,872 | -0.58(-2.04%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.97 | 28.30 | 347,634 | -1.28(-4.33%) |
Jul 17, 2002 | 29.45 | 30.38 | 29.15 | 29.58 | 362,857 | -0.83(-2.73%) |
Jul 12, 2002 | 30.35 | 30.72 | 30.20 | 30.41 | 365,925 | +0.07(+0.22%) |
Jul 11, 2002 | 30.60 | 30.80 | 30.09 | 30.34 | 334,418 | -0.47(-1.54%) |
Jul 10, 2002 | 31.44 | 31.44 | 30.74 | 30.81 | 246,506 | -0.46(-1.46%) |
Jul 09, 2002 | 32.39 | 32.39 | 31.27 | 31.27 | 189,629 | -1.12(-3.45%) |
Jul 08, 2002 | 32.68 | 32.68 | 32.39 | 32.39 | 122,604 | -0.29(-0.88%) |
Jul 05, 2002 | 31.36 | 32.78 | 31.36 | 32.68 | 143,726 | +1.25(+3.96%) |
Jul 04, 2002 | 31.98 | 31.98 | 31.33 | 31.43 | 187,387 | +0.00(+0.00%) |
Jul 03, 2002 | 31.98 | 31.98 | 31.33 | 31.43 | 185,027 | -0.55(-1.72%) |
Jul 02, 2002 | 32.03 | 32.36 | 31.31 | 31.98 | 428,230 | -0.31(-0.94%) |
Jul 01, 2002 | 33.05 | 33.13 | 32.25 | 32.29 | 153,403 | -0.76(-2.31%) |
Jun 28, 2002 | 32.80 | 33.56 | 32.79 | 33.05 | 216,888 | +0.34(+1.04%) |
Jun 27, 2002 | 33.18 | 33.30 | 32.54 | 32.71 | 195,175 | -0.34(-1.03%) |
Jun 26, 2002 | 33.05 | 33.18 | 32.94 | 33.05 | 304,564 | +0.00(+0.00%) |
Jun 25, 2002 | 33.35 | 33.47 | 32.97 | 33.05 | 190,927 | -0.64(-1.89%) |
Jun 21, 2002 | 33.56 | 33.90 | 32.79 | 33.69 | 656,801 | -0.80(-2.31%) |
Jun 20, 2002 | 34.76 | 35.12 | 34.36 | 34.48 | 116,232 | -0.28(-0.80%) |
Jun 19, 2002 | 34.73 | 35.25 | 34.63 | 34.76 | 210,398 | +0.03(+0.10%) |
Jun 18, 2002 | 34.33 | 35.27 | 34.33 | 34.73 | 226,328 | +0.61(+1.79%) |
Jun 17, 2002 | 33.47 | 34.33 | 33.39 | 34.12 | 332,766 | +1.11(+3.36%) |
Jun 14, 2002 | 32.67 | 33.05 | 32.20 | 33.01 | 294,297 | -0.32(-0.97%) |
Jun 12, 2002 | 33.06 | 33.35 | 32.88 | 33.33 | 162,135 | +0.27(+0.82%) |
Jun 11, 2002 | 33.34 | 33.66 | 33.05 | 33.06 | 180,189 | -0.27(-0.81%) |
Jun 10, 2002 | 33.39 | 33.49 | 32.80 | 33.33 | 165,911 | +0.09(+0.28%) |
Jun 07, 2002 | 33.36 | 33.73 | 33.20 | 33.24 | 1,073,821 | -0.12(-0.36%) |
Jun 06, 2002 | 33.69 | 33.72 | 33.26 | 33.36 | 151,043 | -0.16(-0.48%) |
Jun 05, 2002 | 33.26 | 33.68 | 33.22 | 33.52 | 138,180 | -0.38(-1.12%) |
May 31, 2002 | 33.99 | 34.24 | 33.84 | 33.90 | 235,886 | -0.52(-1.50%) |
May 28, 2002 | 34.50 | 34.65 | 33.94 | 34.41 | 109,506 | +0.00(+0.00%) |
May 27, 2002 | 34.26 | 35.13 | 34.26 | 34.41 | 151,869 | +0.00(+0.00%) |
May 24, 2002 | 34.26 | 35.13 | 34.26 | 34.41 | 149,036 | +0.15(+0.45%) |
May 23, 2002 | 34.12 | 34.49 | 34.02 | 34.26 | 235,532 | +0.15(+0.45%) |
May 22, 2002 | 34.69 | 34.69 | 33.93 | 34.11 | 177,357 | -0.36(-1.06%) |
May 21, 2002 | 34.73 | 34.95 | 34.35 | 34.47 | 200,485 | -0.25(-0.73%) |
May 20, 2002 | 34.83 | 35.25 | 34.66 | 34.73 | 256,419 | -0.01(-0.02%) |
May 17, 2002 | 34.83 | 35.06 | 34.44 | 34.74 | 181,251 | -0.14(-0.41%) |
May 16, 2002 | 34.91 | 35.22 | 34.87 | 34.88 | 183,257 | -0.03(-0.10%) |
May 15, 2002 | 34.86 | 35.17 | 34.33 | 34.91 | 218,304 | +0.07(+0.19%) |
May 14, 2002 | 34.28 | 35.46 | 34.07 | 34.85 | 157,297 | +0.65(+1.91%) |
May 13, 2002 | 34.07 | 34.19 | 33.90 | 34.19 | 178,891 | +0.21(+0.62%) |
May 10, 2002 | 34.25 | 34.25 | 33.86 | 33.98 | 273,647 | -0.06(-0.17%) |
May 09, 2002 | 33.49 | 34.30 | 33.30 | 34.04 | 326,158 | +0.55(+1.64%) |
May 08, 2002 | 33.41 | 33.73 | 32.86 | 33.49 | 562,281 | +0.42(+1.26%) |
May 07, 2002 | 32.96 | 33.22 | 32.77 | 33.08 | 148,328 | +0.33(+1.01%) |
May 06, 2002 | 33.26 | 33.47 | 32.63 | 32.75 | 244,618 | -0.48(-1.45%) |
May 03, 2002 | 33.26 | 33.41 | 33.02 | 33.23 | 481,095 | -0.33(-0.98%) |
May 02, 2002 | 33.84 | 33.90 | 33.15 | 33.56 | 488,529 | +0.02(+0.05%) |