Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.05 | 23.38 | 22.05 | 23.35 | 672,297 | +1.33(+6.04%) |
May 29, 2003 | 22.43 | 22.84 | 21.92 | 22.02 | 592,952 | -0.66(-2.89%) |
May 28, 2003 | 22.09 | 22.71 | 22.09 | 22.68 | 457,455 | +0.73(+3.31%) |
May 27, 2003 | 21.46 | 21.95 | 21.27 | 21.95 | 223,539 | +0.39(+1.79%) |
May 23, 2003 | 21.63 | 21.69 | 21.36 | 21.56 | 265,958 | -0.02(-0.09%) |
May 22, 2003 | 21.42 | 21.70 | 21.21 | 21.58 | 218,656 | +0.14(+0.64%) |
May 21, 2003 | 21.43 | 21.44 | 21.10 | 21.44 | 245,359 | +0.11(+0.52%) |
May 20, 2003 | 21.51 | 21.53 | 20.84 | 21.33 | 538,936 | -0.18(-0.82%) |
May 19, 2003 | 22.33 | 22.33 | 21.40 | 21.51 | 242,155 | -0.82(-3.67%) |
May 16, 2003 | 22.22 | 22.33 | 21.90 | 22.33 | 320,737 | +0.04(+0.18%) |
May 15, 2003 | 22.24 | 22.36 | 22.16 | 22.29 | 242,765 | +0.01(+0.06%) |
May 14, 2003 | 22.55 | 22.60 | 21.95 | 22.28 | 267,484 | -0.27(-1.19%) |
May 13, 2003 | 22.66 | 22.86 | 22.41 | 22.54 | 471,188 | -0.10(-0.46%) |
May 12, 2003 | 22.09 | 22.70 | 21.95 | 22.65 | 286,252 | +0.56(+2.55%) |
May 09, 2003 | 22.02 | 22.16 | 21.87 | 22.09 | 277,402 | +0.20(+0.90%) |
May 08, 2003 | 22.01 | 22.21 | 21.82 | 21.89 | 166,472 | -0.15(-0.68%) |
May 07, 2003 | 21.95 | 22.22 | 21.91 | 22.04 | 230,406 | -0.01(-0.06%) |
May 06, 2003 | 21.76 | 22.19 | 21.71 | 22.05 | 223,539 | +0.26(+1.20%) |
May 05, 2003 | 22.09 | 22.13 | 21.64 | 21.79 | 403,744 | -0.20(-0.92%) |
May 02, 2003 | 21.66 | 22.12 | 21.54 | 21.99 | 231,626 | +0.33(+1.54%) |
May 01, 2003 | 22.07 | 22.07 | 21.38 | 21.66 | 460,201 | -0.41(-1.87%) |
Apr 30, 2003 | 22.13 | 22.32 | 21.86 | 22.07 | 421,902 | -0.06(-0.27%) |
Apr 29, 2003 | 21.27 | 22.20 | 21.21 | 22.13 | 783,838 | +0.89(+4.20%) |
Apr 28, 2003 | 20.93 | 21.27 | 20.55 | 21.24 | 763,849 | +0.31(+1.47%) |
Apr 25, 2003 | 21.42 | 21.42 | 20.79 | 20.93 | 263,059 | -0.49(-2.29%) |
Apr 24, 2003 | 21.68 | 21.68 | 21.06 | 21.42 | 362,088 | -0.25(-1.15%) |
Apr 23, 2003 | 21.56 | 21.76 | 21.47 | 21.67 | 275,877 | +0.11(+0.52%) |
Apr 22, 2003 | 21.27 | 21.89 | 20.75 | 21.56 | 458,370 | +0.29(+1.39%) |
Apr 21, 2003 | 21.28 | 21.40 | 20.94 | 21.27 | 338,742 | -0.01(-0.06%) |
Apr 17, 2003 | 20.88 | 21.54 | 20.68 | 21.28 | 210,875 | +0.40(+1.91%) |
Apr 16, 2003 | 21.54 | 21.54 | 20.83 | 20.88 | 465,084 | -0.66(-3.04%) |
Apr 15, 2003 | 21.12 | 21.58 | 20.95 | 21.54 | 523,067 | +0.42(+1.99%) |
Apr 14, 2003 | 20.25 | 21.17 | 20.25 | 21.12 | 337,216 | +0.86(+4.27%) |
Apr 11, 2003 | 20.61 | 20.74 | 20.22 | 20.25 | 271,299 | -0.20(-0.96%) |
Apr 10, 2003 | 20.34 | 20.61 | 20.31 | 20.45 | 262,296 | +0.10(+0.52%) |
Apr 09, 2003 | 20.45 | 20.64 | 20.32 | 20.34 | 593,257 | -0.10(-0.51%) |
Apr 08, 2003 | 20.87 | 20.87 | 20.35 | 20.45 | 355,374 | -0.14(-0.67%) |
Apr 07, 2003 | 20.43 | 21.07 | 20.42 | 20.59 | 444,027 | +0.35(+1.75%) |
Apr 04, 2003 | 20.33 | 20.47 | 20.03 | 20.23 | 162,657 | -0.06(-0.29%) |
Apr 03, 2003 | 20.30 | 20.58 | 20.27 | 20.29 | 326,688 | +0.06(+0.29%) |
Apr 02, 2003 | 20.25 | 20.81 | 20.15 | 20.23 | 607,143 | +0.60(+3.07%) |
Apr 01, 2003 | 19.29 | 19.73 | 19.04 | 19.63 | 525,966 | +0.34(+1.77%) |
Mar 31, 2003 | 19.27 | 19.66 | 19.01 | 19.29 | 585,323 | -0.08(-0.41%) |
Mar 28, 2003 | 18.68 | 19.72 | 18.63 | 19.37 | 1,331,625 | -0.52(-2.60%) |
Mar 27, 2003 | 19.81 | 20.02 | 19.68 | 19.88 | 202,940 | -0.09(-0.46%) |
Mar 26, 2003 | 20.19 | 20.22 | 19.75 | 19.98 | 327,298 | -0.27(-1.33%) |
Mar 25, 2003 | 19.99 | 20.29 | 19.86 | 20.24 | 272,062 | +0.21(+1.05%) |
Mar 24, 2003 | 20.62 | 20.62 | 19.74 | 20.03 | 329,282 | -0.71(-3.44%) |
Mar 21, 2003 | 20.36 | 20.78 | 20.22 | 20.75 | 602,107 | +0.66(+3.30%) |
Mar 20, 2003 | 19.82 | 20.09 | 19.37 | 20.09 | 290,220 | +0.24(+1.19%) |
Mar 19, 2003 | 19.79 | 20.03 | 19.61 | 19.85 | 248,716 | +0.03(+0.13%) |
Mar 18, 2003 | 19.99 | 20.19 | 19.53 | 19.82 | 475,308 | +0.33(+1.68%) |
Mar 17, 2003 | 18.51 | 19.63 | 18.48 | 19.50 | 566,860 | +0.64(+3.37%) |
Mar 14, 2003 | 18.61 | 19.06 | 18.61 | 18.86 | 332,029 | +0.09(+0.45%) |
Mar 13, 2003 | 18.12 | 18.89 | 18.10 | 18.78 | 481,564 | +0.79(+4.37%) |
Mar 12, 2003 | 17.96 | 18.17 | 17.79 | 17.99 | 308,530 | +0.03(+0.15%) |
Mar 11, 2003 | 17.99 | 18.30 | 17.93 | 17.96 | 457,607 | -0.17(-0.94%) |
Mar 10, 2003 | 18.74 | 18.74 | 18.13 | 18.13 | 626,826 | -0.68(-3.62%) |
Mar 07, 2003 | 18.44 | 18.95 | 18.21 | 18.82 | 426,938 | +0.38(+2.06%) |
Mar 06, 2003 | 18.02 | 18.65 | 17.92 | 18.44 | 851,739 | +0.18(+1.01%) |
Mar 05, 2003 | 18.25 | 18.31 | 17.96 | 18.25 | 738,062 | +0.03(+0.14%) |
Mar 04, 2003 | 18.57 | 18.57 | 18.17 | 18.23 | 780,176 | -0.18(-0.96%) |
Mar 03, 2003 | 18.35 | 18.87 | 18.18 | 18.40 | 1,922,747 | -0.65(-3.41%) |
Feb 28, 2003 | 19.41 | 19.47 | 19.01 | 19.05 | 293,729 | -0.35(-1.82%) |
Feb 27, 2003 | 18.94 | 19.50 | 18.67 | 19.41 | 426,480 | +0.60(+3.17%) |
Feb 26, 2003 | 19.14 | 19.29 | 18.81 | 18.81 | 510,555 | -0.35(-1.85%) |
Feb 25, 2003 | 19.03 | 19.17 | 18.51 | 19.16 | 1,060,478 | +0.13(+0.69%) |
Feb 24, 2003 | 19.49 | 19.64 | 18.95 | 19.03 | 794,367 | -0.62(-3.17%) |
Feb 21, 2003 | 19.71 | 19.81 | 19.40 | 19.65 | 606,227 | -0.06(-0.30%) |
Feb 20, 2003 | 20.24 | 20.36 | 19.46 | 19.71 | 904,077 | -0.53(-2.62%) |
Feb 19, 2003 | 20.47 | 20.58 | 20.11 | 20.24 | 377,042 | -0.24(-1.15%) |
Feb 18, 2003 | 19.86 | 20.55 | 19.86 | 20.48 | 528,866 | +0.55(+2.76%) |
Feb 14, 2003 | 19.59 | 19.99 | 19.19 | 19.93 | 388,943 | +0.50(+2.60%) |
Feb 13, 2003 | 19.41 | 19.48 | 19.08 | 19.43 | 364,530 | -0.08(-0.40%) |
Feb 12, 2003 | 19.47 | 19.73 | 19.14 | 19.50 | 444,485 | -0.13(-0.67%) |
Feb 11, 2003 | 19.69 | 20.00 | 19.60 | 19.63 | 254,514 | -0.03(-0.17%) |
Feb 10, 2003 | 19.57 | 19.82 | 19.34 | 19.67 | 346,066 | +0.20(+1.01%) |
Feb 07, 2003 | 19.89 | 19.92 | 19.34 | 19.47 | 763,697 | -0.37(-1.85%) |
Feb 06, 2003 | 20.11 | 20.15 | 19.69 | 19.84 | 340,116 | -0.27(-1.34%) |
Feb 05, 2003 | 20.21 | 20.38 | 19.99 | 20.11 | 238,188 | -0.10(-0.49%) |
Feb 04, 2003 | 20.48 | 20.48 | 20.04 | 20.20 | 260,618 | -0.41(-1.97%) |
Feb 03, 2003 | 20.64 | 20.68 | 20.12 | 20.61 | 384,976 | -0.07(-0.32%) |
Jan 31, 2003 | 20.20 | 20.71 | 20.19 | 20.68 | 214,689 | +0.45(+2.20%) |
Jan 30, 2003 | 20.72 | 20.74 | 20.17 | 20.23 | 620,570 | -0.48(-2.31%) |
Jan 29, 2003 | 20.59 | 20.95 | 20.22 | 20.71 | 563,503 | +0.02(+0.09%) |
Jan 28, 2003 | 20.91 | 21.12 | 20.66 | 20.69 | 278,776 | -0.12(-0.57%) |
Jan 27, 2003 | 21.00 | 21.10 | 20.63 | 20.81 | 350,339 | -0.24(-1.15%) |
Jan 24, 2003 | 21.50 | 21.50 | 20.93 | 21.05 | 327,756 | -0.51(-2.37%) |
Jan 23, 2003 | 21.38 | 21.71 | 21.20 | 21.56 | 358,273 | +0.18(+0.83%) |
Jan 22, 2003 | 20.87 | 21.67 | 20.85 | 21.38 | 458,065 | +0.48(+2.29%) |
Jan 21, 2003 | 21.95 | 21.95 | 20.87 | 20.91 | 623,164 | -0.94(-4.29%) |
Jan 17, 2003 | 21.89 | 22.11 | 21.57 | 21.84 | 647,578 | -0.05(-0.21%) |
Jan 16, 2003 | 21.63 | 22.61 | 21.14 | 21.89 | 2,296,584 | +0.88(+4.21%) |
Jan 15, 2003 | 21.15 | 21.24 | 20.85 | 21.00 | 622,249 | -0.14(-0.65%) |
Jan 14, 2003 | 21.16 | 21.25 | 20.53 | 21.14 | 740,504 | -0.01(-0.03%) |
Jan 13, 2003 | 21.78 | 21.82 | 21.12 | 21.15 | 790,857 | -0.47(-2.18%) |
Jan 10, 2003 | 22.10 | 22.41 | 21.58 | 21.62 | 745,234 | -0.63(-2.83%) |
Jan 09, 2003 | 22.24 | 22.75 | 21.93 | 22.25 | 651,851 | +0.01(+0.03%) |
Jan 08, 2003 | 22.39 | 22.40 | 22.05 | 22.24 | 463,406 | -0.20(-0.90%) |
Jan 07, 2003 | 22.28 | 22.57 | 21.43 | 22.45 | 2,136,368 | -0.62(-2.70%) |
Jan 06, 2003 | 23.04 | 23.34 | 23.00 | 23.07 | 295,408 | +0.16(+0.72%) |
Jan 03, 2003 | 23.44 | 23.44 | 22.78 | 22.91 | 625,453 | -0.52(-2.24%) |
Jan 02, 2003 | 22.61 | 23.58 | 22.60 | 23.43 | 440,213 | +0.90(+4.02%) |
Dec 31, 2002 | 22.94 | 23.00 | 22.52 | 22.52 | 534,816 | -0.31(-1.38%) |
Dec 30, 2002 | 22.91 | 23.09 | 22.30 | 22.84 | 456,234 | +0.00(+0.00%) |
Dec 27, 2002 | 23.30 | 23.42 | 22.69 | 22.84 | 236,967 | -0.47(-2.00%) |
Dec 26, 2002 | 23.04 | 23.55 | 23.04 | 23.30 | 165,556 | +0.32(+1.40%) |
Dec 24, 2002 | 22.94 | 23.09 | 22.94 | 22.98 | 61,950 | -0.02(-0.09%) |
Dec 23, 2002 | 23.04 | 23.30 | 22.78 | 23.00 | 171,507 | +0.03(+0.14%) |
Dec 20, 2002 | 23.10 | 23.38 | 22.92 | 22.97 | 449,215 | -0.01(-0.06%) |
Dec 19, 2002 | 23.07 | 23.27 | 22.94 | 22.98 | 208,891 | -0.15(-0.65%) |
Dec 18, 2002 | 23.46 | 23.46 | 23.01 | 23.13 | 123,290 | -0.33(-1.40%) |
Dec 17, 2002 | 23.97 | 24.02 | 23.40 | 23.46 | 205,076 | -0.58(-2.40%) |
Dec 16, 2002 | 23.07 | 24.04 | 23.07 | 24.04 | 226,438 | +1.09(+4.74%) |
Dec 13, 2002 | 23.49 | 23.53 | 22.94 | 22.95 | 195,006 | -0.61(-2.59%) |
Dec 12, 2002 | 23.14 | 23.63 | 22.94 | 23.56 | 297,239 | +0.58(+2.54%) |
Dec 11, 2002 | 22.97 | 23.40 | 22.84 | 22.98 | 402,371 | +0.05(+0.20%) |
Dec 10, 2002 | 22.62 | 23.00 | 22.60 | 22.93 | 260,618 | +0.32(+1.42%) |
Dec 09, 2002 | 23.02 | 23.07 | 22.61 | 22.61 | 243,528 | -0.46(-1.99%) |
Dec 06, 2002 | 23.53 | 23.53 | 23.00 | 23.07 | 556,636 | -0.77(-3.24%) |
Dec 05, 2002 | 24.15 | 24.15 | 23.54 | 23.84 | 234,983 | -0.22(-0.90%) |
Dec 04, 2002 | 23.68 | 24.06 | 23.20 | 24.06 | 310,361 | +0.37(+1.58%) |
Dec 03, 2002 | 24.31 | 24.31 | 23.44 | 23.68 | 466,458 | -0.73(-2.98%) |
Dec 02, 2002 | 24.61 | 25.36 | 23.99 | 24.41 | 517,879 | -0.07(-0.27%) |
Nov 29, 2002 | 25.17 | 25.19 | 24.48 | 24.48 | 122,832 | -0.62(-2.48%) |
Nov 27, 2002 | 24.12 | 25.10 | 24.12 | 25.10 | 222,471 | +0.98(+4.08%) |
Nov 26, 2002 | 24.12 | 24.25 | 23.79 | 24.12 | 335,691 | -0.07(-0.27%) |
Nov 25, 2002 | 23.56 | 24.42 | 23.56 | 24.18 | 304,410 | +0.59(+2.50%) |
Nov 22, 2002 | 23.59 | 23.95 | 23.33 | 23.59 | 282,285 | -0.05(-0.19%) |
Nov 21, 2002 | 22.74 | 23.77 | 22.66 | 23.64 | 380,246 | +0.90(+3.95%) |
Nov 20, 2002 | 22.20 | 22.75 | 22.20 | 22.74 | 173,338 | +0.47(+2.12%) |
Nov 19, 2002 | 22.28 | 22.51 | 22.18 | 22.27 | 304,258 | -0.05(-0.21%) |
Nov 18, 2002 | 22.54 | 22.81 | 22.19 | 22.32 | 467,983 | -0.30(-1.33%) |
Nov 15, 2002 | 21.95 | 22.66 | 21.95 | 22.62 | 317,685 | +0.54(+2.43%) |
Nov 14, 2002 | 21.49 | 22.12 | 21.41 | 22.08 | 319,211 | +0.92(+4.34%) |
Nov 13, 2002 | 21.02 | 21.27 | 20.61 | 21.16 | 203,245 | +0.08(+0.37%) |
Nov 12, 2002 | 20.87 | 21.50 | 20.56 | 21.08 | 302,427 | +0.23(+1.10%) |
Nov 11, 2002 | 20.93 | 21.13 | 20.53 | 20.85 | 288,694 | -0.08(-0.38%) |
Nov 08, 2002 | 21.03 | 21.23 | 20.80 | 20.93 | 191,191 | -0.10(-0.50%) |
Nov 07, 2002 | 21.63 | 21.63 | 20.92 | 21.04 | 283,658 | -0.57(-2.64%) |
Nov 06, 2002 | 21.20 | 21.70 | 20.97 | 21.61 | 433,651 | +0.43(+2.04%) |
Nov 05, 2002 | 21.52 | 21.59 | 21.00 | 21.17 | 473,019 | -0.38(-1.76%) |
Nov 04, 2002 | 21.46 | 21.84 | 21.27 | 21.55 | 646,968 | +0.15(+0.70%) |
Nov 01, 2002 | 21.00 | 21.40 | 20.54 | 21.40 | 317,685 | +0.40(+1.90%) |
Oct 31, 2002 | 21.50 | 21.51 | 20.68 | 21.00 | 252,378 | +0.03(+0.16%) |
Oct 30, 2002 | 20.84 | 20.97 | 20.31 | 20.97 | 300,748 | +0.20(+0.95%) |
Oct 29, 2002 | 20.81 | 20.93 | 20.32 | 20.78 | 200,041 | -0.04(-0.19%) |
Oct 28, 2002 | 21.43 | 21.57 | 20.81 | 20.81 | 209,959 | -0.49(-2.31%) |
Oct 25, 2002 | 21.20 | 21.38 | 20.97 | 21.31 | 246,275 | +0.14(+0.65%) |
Oct 24, 2002 | 21.30 | 21.63 | 21.04 | 21.17 | 639,796 | +0.33(+1.57%) |
Oct 23, 2002 | 20.39 | 20.84 | 20.28 | 20.84 | 249,326 | +0.45(+2.22%) |
Oct 22, 2002 | 20.91 | 20.91 | 19.97 | 20.39 | 656,733 | -0.68(-3.23%) |
Oct 21, 2002 | 20.71 | 21.07 | 20.25 | 21.07 | 600,581 | +0.35(+1.71%) |
Oct 18, 2002 | 20.84 | 20.97 | 20.37 | 20.72 | 584,712 | -0.12(-0.60%) |
Oct 17, 2002 | 20.32 | 21.40 | 20.25 | 20.84 | 866,998 | +1.15(+5.82%) |
Oct 16, 2002 | 19.75 | 20.28 | 19.66 | 19.69 | 1,106,559 | -0.95(-4.60%) |
Oct 15, 2002 | 20.32 | 20.76 | 20.19 | 20.64 | 715,784 | +1.25(+6.42%) |
Oct 14, 2002 | 19.53 | 19.79 | 19.29 | 19.40 | 211,485 | -0.22(-1.14%) |
Oct 11, 2002 | 19.17 | 19.79 | 19.01 | 19.62 | 793,299 | +0.91(+4.87%) |
Oct 10, 2002 | 18.26 | 18.74 | 17.79 | 18.71 | 764,307 | +0.37(+2.00%) |
Oct 09, 2002 | 18.88 | 19.00 | 18.12 | 18.34 | 1,561,116 | -1.11(-5.73%) |
Oct 08, 2002 | 19.01 | 19.60 | 18.51 | 19.46 | 1,204,825 | +0.52(+2.73%) |
Oct 07, 2002 | 19.48 | 19.74 | 18.72 | 18.94 | 711,359 | -0.56(-2.86%) |
Oct 04, 2002 | 19.65 | 19.87 | 18.69 | 19.50 | 1,329,489 | -0.15(-0.77%) |
Oct 03, 2002 | 20.27 | 20.35 | 19.48 | 19.65 | 1,253,195 | -1.16(-5.57%) |
Oct 02, 2002 | 21.56 | 21.72 | 20.74 | 20.81 | 482,479 | -0.75(-3.50%) |
Oct 01, 2002 | 21.21 | 21.65 | 20.11 | 21.56 | 860,895 | +0.35(+1.67%) |
Sep 30, 2002 | 21.14 | 21.32 | 20.28 | 21.21 | 435,788 | +0.05(+0.22%) |
Sep 27, 2002 | 22.09 | 22.13 | 21.00 | 21.16 | 328,366 | -0.99(-4.47%) |
Sep 26, 2002 | 21.59 | 22.15 | 21.53 | 22.15 | 536,037 | +0.88(+4.16%) |
Sep 25, 2002 | 20.71 | 21.49 | 20.61 | 21.27 | 357,663 | +0.88(+4.34%) |
Sep 24, 2002 | 20.55 | 20.71 | 20.38 | 20.38 | 400,693 | -0.40(-1.92%) |
Sep 23, 2002 | 21.21 | 21.33 | 20.68 | 20.78 | 315,549 | -0.45(-2.13%) |
Sep 20, 2002 | 21.10 | 21.40 | 20.95 | 21.23 | 267,027 | -0.02(-0.09%) |
Sep 19, 2002 | 21.14 | 21.86 | 21.14 | 21.25 | 548,854 | -0.11(-0.52%) |
Sep 18, 2002 | 21.77 | 21.77 | 21.10 | 21.36 | 699,305 | -0.41(-1.87%) |
Sep 17, 2002 | 22.61 | 22.61 | 21.76 | 21.77 | 209,806 | -0.33(-1.51%) |
Sep 16, 2002 | 21.63 | 22.28 | 21.63 | 22.11 | 387,418 | +0.02(+0.09%) |
Sep 13, 2002 | 20.84 | 22.25 | 20.81 | 22.09 | 1,026,909 | +0.03(+0.15%) |
Sep 12, 2002 | 22.84 | 23.62 | 21.96 | 22.05 | 1,789,996 | -1.56(-6.61%) |
Sep 11, 2002 | 23.72 | 24.08 | 23.61 | 23.61 | 187,529 | +0.05(+0.22%) |
Sep 10, 2002 | 24.02 | 24.20 | 23.33 | 23.56 | 732,569 | -0.31(-1.29%) |
Sep 09, 2002 | 23.20 | 23.87 | 22.79 | 23.87 | 512,844 | +0.67(+2.88%) |
Sep 06, 2002 | 21.95 | 23.20 | 21.95 | 23.20 | 482,937 | +1.71(+7.96%) |
Sep 05, 2002 | 21.63 | 21.89 | 21.32 | 21.49 | 517,422 | -0.29(-1.32%) |
Sep 04, 2002 | 21.89 | 21.89 | 21.48 | 21.78 | 439,297 | -0.11(-0.51%) |
Sep 03, 2002 | 22.22 | 22.22 | 21.46 | 21.89 | 318,296 | -0.38(-1.71%) |
Aug 30, 2002 | 22.54 | 22.72 | 22.22 | 22.27 | 81,633 | -0.28(-1.22%) |
Aug 29, 2002 | 22.17 | 22.54 | 22.02 | 22.54 | 248,411 | +0.29(+1.33%) |
Aug 28, 2002 | 22.86 | 22.86 | 22.16 | 22.25 | 306,089 | -0.61(-2.67%) |
Aug 27, 2002 | 23.13 | 23.21 | 22.68 | 22.86 | 335,996 | -0.15(-0.65%) |
Aug 26, 2002 | 23.20 | 23.20 | 22.18 | 23.01 | 708,765 | -0.19(-0.82%) |
Aug 23, 2002 | 23.57 | 23.57 | 23.20 | 23.20 | 160,979 | -0.37(-1.56%) |
Aug 22, 2002 | 23.49 | 23.68 | 23.10 | 23.57 | 359,494 | -0.09(-0.36%) |
Aug 21, 2002 | 23.66 | 23.68 | 23.10 | 23.65 | 547,634 | +0.16(+0.67%) |
Aug 20, 2002 | 23.43 | 23.56 | 23.13 | 23.49 | 302,274 | +0.59(+2.57%) |
Aug 16, 2002 | 22.84 | 23.06 | 22.30 | 22.91 | 611,415 | +0.16(+0.69%) |
Aug 15, 2002 | 21.97 | 23.27 | 21.97 | 22.75 | 593,410 | +0.79(+3.58%) |
Aug 14, 2002 | 21.06 | 21.99 | 20.98 | 21.96 | 348,050 | +0.92(+4.39%) |
Aug 13, 2002 | 21.17 | 21.53 | 20.97 | 21.04 | 274,351 | -0.12(-0.59%) |
Aug 12, 2002 | 21.63 | 21.83 | 21.00 | 21.16 | 427,853 | +0.39(+1.86%) |
Aug 07, 2002 | 20.78 | 20.78 | 19.93 | 20.78 | 1,328,116 | +1.31(+6.73%) |
Aug 06, 2002 | 19.17 | 19.69 | 18.84 | 19.46 | 470,730 | +0.45(+2.34%) |
Aug 05, 2002 | 19.06 | 19.46 | 19.02 | 19.02 | 308,530 | -0.20(-1.06%) |
Aug 02, 2002 | 20.33 | 20.34 | 19.07 | 19.22 | 666,194 | -1.11(-5.45%) |
Aug 01, 2002 | 20.48 | 20.57 | 20.23 | 20.33 | 356,290 | -0.13(-0.64%) |
Jul 31, 2002 | 21.20 | 21.40 | 20.38 | 20.46 | 454,403 | -0.71(-3.34%) |
Jul 30, 2002 | 21.36 | 21.40 | 20.87 | 21.17 | 416,409 | -0.20(-0.95%) |
Jul 29, 2002 | 19.90 | 21.40 | 19.90 | 21.37 | 321,195 | +1.64(+8.30%) |
Jul 26, 2002 | 19.76 | 19.98 | 19.33 | 19.73 | 329,129 | +0.14(+0.70%) |
Jul 25, 2002 | 19.76 | 19.98 | 19.14 | 19.60 | 700,526 | -0.33(-1.64%) |
Jul 24, 2002 | 18.89 | 20.06 | 18.68 | 19.92 | 856,164 | +0.87(+4.54%) |
Jul 23, 2002 | 19.08 | 19.58 | 19.01 | 19.06 | 372,311 | -0.02(-0.10%) |
Jul 22, 2002 | 19.41 | 19.71 | 18.82 | 19.08 | 431,363 | -0.35(-1.82%) |
Jul 19, 2002 | 19.66 | 19.77 | 19.31 | 19.43 | 591,731 | -0.38(-1.92%) |
Jul 17, 2002 | 20.32 | 20.94 | 19.53 | 19.81 | 972,130 | -1.36(-6.41%) |
Jul 12, 2002 | 21.99 | 21.99 | 21.10 | 21.17 | 311,429 | -0.66(-3.00%) |
Jul 11, 2002 | 21.80 | 22.22 | 21.63 | 21.82 | 614,009 | +0.03(+0.15%) |
Jul 10, 2002 | 22.42 | 22.45 | 21.63 | 21.79 | 469,509 | -0.62(-2.78%) |
Jul 09, 2002 | 22.99 | 22.99 | 22.41 | 22.41 | 197,905 | -0.58(-2.51%) |
Jul 08, 2002 | 22.58 | 22.99 | 22.58 | 22.99 | 239,561 | +0.37(+1.65%) |
Jul 05, 2002 | 21.95 | 22.68 | 21.94 | 22.62 | 184,630 | +1.13(+5.25%) |
Jul 04, 2002 | 22.15 | 22.35 | 20.95 | 21.49 | 854,181 | +0.00(+0.00%) |
Jul 03, 2002 | 22.15 | 22.35 | 20.95 | 21.49 | 854,181 | -0.92(-4.12%) |
Jul 02, 2002 | 22.94 | 23.04 | 21.56 | 22.41 | 507,503 | -0.54(-2.37%) |
Jul 01, 2002 | 23.00 | 23.06 | 22.41 | 22.96 | 353,543 | +0.12(+0.52%) |
Jun 28, 2002 | 23.59 | 23.83 | 22.84 | 22.84 | 376,279 | -0.75(-3.19%) |
Jun 27, 2002 | 23.63 | 23.67 | 23.33 | 23.59 | 336,148 | +0.13(+0.56%) |
Jun 26, 2002 | 23.17 | 23.66 | 22.84 | 23.46 | 735,316 | +0.13(+0.56%) |
Jun 25, 2002 | 24.15 | 24.46 | 23.33 | 23.33 | 251,615 | -0.75(-3.13%) |
Jun 21, 2002 | 24.74 | 24.87 | 24.64 | 24.08 | 159,300 | -0.65(-2.62%) |
Jun 20, 2002 | 24.77 | 24.88 | 24.67 | 24.73 | 124,968 | -0.08(-0.32%) |
Jun 19, 2002 | 24.31 | 25.23 | 24.25 | 24.81 | 268,247 | +0.45(+1.86%) |
Jun 18, 2002 | 24.18 | 24.54 | 24.12 | 24.36 | 151,366 | +0.27(+1.12%) |
Jun 17, 2002 | 23.79 | 24.15 | 23.43 | 24.09 | 218,199 | +0.42(+1.77%) |
Jun 14, 2002 | 23.72 | 23.72 | 22.58 | 23.67 | 484,005 | -0.54(-2.25%) |
Jun 12, 2002 | 24.35 | 24.48 | 23.72 | 24.22 | 379,025 | +0.00(+0.00%) |
Jun 11, 2002 | 24.67 | 25.23 | 24.12 | 24.22 | 447,842 | -0.29(-1.20%) |
Jun 10, 2002 | 24.35 | 25.17 | 24.35 | 24.51 | 307,767 | +0.33(+1.36%) |
Jun 07, 2002 | 24.18 | 24.47 | 23.72 | 24.18 | 175,017 | +0.10(+0.44%) |
Jun 06, 2002 | 24.38 | 24.38 | 23.84 | 24.08 | 236,967 | -0.14(-0.57%) |