Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.83 | 25.31 | 24.83 | 25.27 | 115,681 | +0.52(+2.10%) |
May 29, 2003 | 24.92 | 25.36 | 24.60 | 24.75 | 99,502 | -0.39(-1.55%) |
May 28, 2003 | 24.47 | 25.34 | 24.47 | 25.14 | 114,063 | +0.68(+2.76%) |
May 27, 2003 | 23.84 | 24.52 | 23.80 | 24.46 | 76,389 | +0.45(+1.87%) |
May 23, 2003 | 24.06 | 24.10 | 23.67 | 24.01 | 118,108 | -0.10(-0.43%) |
May 22, 2003 | 23.77 | 24.15 | 23.58 | 24.12 | 147,115 | +0.30(+1.27%) |
May 21, 2003 | 23.67 | 23.89 | 23.30 | 23.81 | 112,676 | +0.14(+0.58%) |
May 20, 2003 | 23.45 | 23.80 | 23.42 | 23.67 | 124,695 | +0.35(+1.52%) |
May 19, 2003 | 24.23 | 24.36 | 22.69 | 23.32 | 289,608 | -0.86(-3.54%) |
May 16, 2003 | 25.67 | 25.68 | 24.10 | 24.18 | 361,721 | -1.71(-6.62%) |
May 15, 2003 | 25.87 | 26.18 | 25.81 | 25.89 | 161,445 | +0.10(+0.40%) |
May 14, 2003 | 26.18 | 26.31 | 25.51 | 25.79 | 175,197 | -0.46(-1.75%) |
May 13, 2003 | 26.48 | 26.57 | 25.83 | 26.24 | 182,016 | -0.29(-1.08%) |
May 12, 2003 | 26.11 | 26.60 | 25.84 | 26.53 | 113,601 | +0.42(+1.62%) |
May 09, 2003 | 25.69 | 26.17 | 25.66 | 26.11 | 145,381 | +0.42(+1.65%) |
May 08, 2003 | 25.09 | 25.83 | 24.75 | 25.68 | 227,202 | +0.44(+1.75%) |
May 07, 2003 | 25.44 | 25.47 | 24.97 | 25.24 | 177,278 | -0.25(-0.98%) |
May 06, 2003 | 25.05 | 25.66 | 24.92 | 25.49 | 175,313 | +0.53(+2.11%) |
May 05, 2003 | 25.44 | 25.61 | 24.80 | 24.96 | 255,169 | -0.33(-1.30%) |
May 02, 2003 | 24.06 | 25.53 | 23.99 | 25.29 | 488,381 | +1.24(+5.14%) |
May 01, 2003 | 24.23 | 24.33 | 23.36 | 24.06 | 418,810 | +0.25(+1.05%) |
Apr 30, 2003 | 23.58 | 24.06 | 23.54 | 23.80 | 166,068 | +0.16(+0.66%) |
Apr 29, 2003 | 23.36 | 23.93 | 23.28 | 23.65 | 706,685 | +1.22(+5.44%) |
Apr 28, 2003 | 21.89 | 22.57 | 21.88 | 22.43 | 184,674 | +0.48(+2.17%) |
Apr 25, 2003 | 22.31 | 22.31 | 21.84 | 21.95 | 232,518 | -0.35(-1.59%) |
Apr 24, 2003 | 22.45 | 22.89 | 21.89 | 22.31 | 297,582 | -0.23(-1.04%) |
Apr 23, 2003 | 22.24 | 22.67 | 22.07 | 22.54 | 198,888 | +0.40(+1.80%) |
Apr 22, 2003 | 21.33 | 22.37 | 21.16 | 22.14 | 278,051 | +0.76(+3.56%) |
Apr 21, 2003 | 20.85 | 21.76 | 20.77 | 21.38 | 259,098 | +0.40(+1.90%) |
Apr 17, 2003 | 20.29 | 21.05 | 20.29 | 20.98 | 135,096 | +0.74(+3.63%) |
Apr 16, 2003 | 20.50 | 20.50 | 20.12 | 20.25 | 238,412 | -0.21(-1.02%) |
Apr 15, 2003 | 20.03 | 20.65 | 19.95 | 20.46 | 381,251 | +0.55(+2.74%) |
Apr 14, 2003 | 19.69 | 19.99 | 19.60 | 19.91 | 173,580 | +0.22(+1.10%) |
Apr 11, 2003 | 19.90 | 20.16 | 19.60 | 19.69 | 90,719 | +0.01(+0.04%) |
Apr 10, 2003 | 19.48 | 19.89 | 19.48 | 19.69 | 103,662 | +0.21(+1.07%) |
Apr 09, 2003 | 19.29 | 19.71 | 19.21 | 19.48 | 109,903 | +0.20(+1.03%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.12 | 19.28 | 89,563 | -0.49(-2.49%) |
Apr 07, 2003 | 19.51 | 19.99 | 19.51 | 19.77 | 157,747 | +0.43(+2.24%) |
Apr 04, 2003 | 19.25 | 19.61 | 19.25 | 19.34 | 165,605 | +0.09(+0.45%) |
Apr 03, 2003 | 19.05 | 19.43 | 18.90 | 19.25 | 117,183 | +0.26(+1.37%) |
Apr 02, 2003 | 18.43 | 19.12 | 18.43 | 18.99 | 124,002 | +0.70(+3.83%) |
Apr 01, 2003 | 18.21 | 18.56 | 18.00 | 18.29 | 235,870 | -0.23(-1.22%) |
Mar 31, 2003 | 18.56 | 18.60 | 18.00 | 18.52 | 182,940 | -0.17(-0.93%) |
Mar 28, 2003 | 18.54 | 18.81 | 18.47 | 18.69 | 179,242 | +0.15(+0.79%) |
Mar 27, 2003 | 18.21 | 18.65 | 18.21 | 18.54 | 97,422 | +0.20(+1.08%) |
Mar 26, 2003 | 18.39 | 18.56 | 18.16 | 18.34 | 84,825 | +0.09(+0.47%) |
Mar 25, 2003 | 18.21 | 18.53 | 18.06 | 18.26 | 222,233 | -0.07(-0.38%) |
Mar 24, 2003 | 18.81 | 18.81 | 18.19 | 18.33 | 114,410 | -0.62(-3.29%) |
Mar 21, 2003 | 18.60 | 19.11 | 18.39 | 18.95 | 83,785 | +0.46(+2.48%) |
Mar 20, 2003 | 18.52 | 18.68 | 17.95 | 18.49 | 170,459 | -0.16(-0.84%) |
Mar 19, 2003 | 18.21 | 18.65 | 17.97 | 18.65 | 121,575 | +0.48(+2.62%) |
Mar 18, 2003 | 18.56 | 18.56 | 17.73 | 18.17 | 169,535 | +0.00(+0.00%) |
Mar 17, 2003 | 17.74 | 18.17 | 17.61 | 18.17 | 145,266 | +0.25(+1.40%) |
Mar 14, 2003 | 18.08 | 18.34 | 17.74 | 17.92 | 110,134 | -0.03(-0.19%) |
Mar 13, 2003 | 17.57 | 18.04 | 17.57 | 17.96 | 178,087 | +0.50(+2.88%) |
Mar 12, 2003 | 17.40 | 17.63 | 17.37 | 17.45 | 147,924 | +0.05(+0.30%) |
Mar 11, 2003 | 17.57 | 17.57 | 17.23 | 17.40 | 347,160 | -0.16(-0.94%) |
Mar 10, 2003 | 17.76 | 17.96 | 17.37 | 17.57 | 183,749 | -0.19(-1.07%) |
Mar 07, 2003 | 17.96 | 18.04 | 17.31 | 17.76 | 372,237 | -0.29(-1.58%) |
Mar 06, 2003 | 18.45 | 18.49 | 17.75 | 18.04 | 431,754 | -0.41(-2.20%) |
Mar 05, 2003 | 18.43 | 18.76 | 17.54 | 18.45 | 466,539 | +0.00(+0.00%) |
Mar 04, 2003 | 19.88 | 19.88 | 18.16 | 18.45 | 360,103 | -1.44(-7.22%) |
Mar 03, 2003 | 20.33 | 20.33 | 19.81 | 19.88 | 177,740 | -0.27(-1.33%) |
Feb 28, 2003 | 20.09 | 20.27 | 20.08 | 20.15 | 111,867 | +0.06(+0.30%) |
Feb 27, 2003 | 19.93 | 20.15 | 19.86 | 20.09 | 89,794 | +0.16(+0.82%) |
Feb 26, 2003 | 19.98 | 20.01 | 19.73 | 19.93 | 169,535 | -0.10(-0.48%) |
Feb 25, 2003 | 19.83 | 20.08 | 19.61 | 20.02 | 170,690 | +0.08(+0.39%) |
Feb 24, 2003 | 20.51 | 20.53 | 19.83 | 19.95 | 140,528 | -0.74(-3.56%) |
Feb 21, 2003 | 20.55 | 20.92 | 20.04 | 20.68 | 225,006 | +0.01(+0.04%) |
Feb 20, 2003 | 20.33 | 21.03 | 20.09 | 20.67 | 451,169 | +0.26(+1.27%) |
Feb 19, 2003 | 21.33 | 21.42 | 19.78 | 20.41 | 288,799 | -0.92(-4.30%) |
Feb 18, 2003 | 20.25 | 21.33 | 20.25 | 21.33 | 138,101 | +1.00(+4.89%) |
Feb 14, 2003 | 19.90 | 20.33 | 19.77 | 20.33 | 93,608 | +0.35(+1.78%) |
Feb 13, 2003 | 20.34 | 20.38 | 19.50 | 19.98 | 186,638 | -0.38(-1.87%) |
Feb 12, 2003 | 20.64 | 20.98 | 20.36 | 20.36 | 94,070 | -0.33(-1.59%) |
Feb 11, 2003 | 20.72 | 21.01 | 20.55 | 20.69 | 120,997 | +0.15(+0.72%) |
Feb 10, 2003 | 20.33 | 20.54 | 19.82 | 20.54 | 217,726 | +0.05(+0.25%) |
Feb 07, 2003 | 21.10 | 21.15 | 20.46 | 20.49 | 75,926 | -0.52(-2.47%) |
Feb 06, 2003 | 21.16 | 21.55 | 20.86 | 21.01 | 133,131 | -0.28(-1.30%) |
Feb 05, 2003 | 21.94 | 22.07 | 21.04 | 21.29 | 157,863 | -0.65(-2.96%) |
Feb 04, 2003 | 22.24 | 22.28 | 21.81 | 21.94 | 139,719 | +0.03(+0.12%) |
Feb 03, 2003 | 21.55 | 22.07 | 21.55 | 21.91 | 103,315 | +0.40(+1.85%) |
Jan 31, 2003 | 21.60 | 21.81 | 21.19 | 21.51 | 191,955 | -0.08(-0.36%) |
Jan 30, 2003 | 21.89 | 22.24 | 21.37 | 21.59 | 173,580 | -0.26(-1.19%) |
Jan 29, 2003 | 21.33 | 22.04 | 21.11 | 21.85 | 75,580 | +0.52(+2.43%) |
Jan 28, 2003 | 21.37 | 21.76 | 21.30 | 21.33 | 159,712 | +0.02(+0.08%) |
Jan 27, 2003 | 21.03 | 21.72 | 21.03 | 21.31 | 150,697 | -0.37(-1.72%) |
Jan 24, 2003 | 22.15 | 22.17 | 21.57 | 21.68 | 244,884 | -0.60(-2.68%) |
Jan 23, 2003 | 22.46 | 22.72 | 22.14 | 22.28 | 283,714 | -0.22(-0.96%) |
Jan 22, 2003 | 22.89 | 23.03 | 22.15 | 22.50 | 292,728 | -0.54(-2.33%) |
Jan 21, 2003 | 23.49 | 23.67 | 22.89 | 23.03 | 321,042 | -0.51(-2.17%) |
Jan 17, 2003 | 23.36 | 23.57 | 23.30 | 23.55 | 330,402 | +0.11(+0.48%) |
Jan 16, 2003 | 22.97 | 23.44 | 22.93 | 23.43 | 219,344 | +0.46(+2.00%) |
Jan 15, 2003 | 23.06 | 23.08 | 22.80 | 22.97 | 139,834 | -0.13(-0.56%) |
Jan 14, 2003 | 23.02 | 23.14 | 22.97 | 23.10 | 199,813 | -0.04(-0.19%) |
Jan 13, 2003 | 22.95 | 23.15 | 22.92 | 23.15 | 189,181 | +0.22(+0.94%) |
Jan 10, 2003 | 22.58 | 23.17 | 22.55 | 22.93 | 173,926 | +0.16(+0.72%) |
Jan 09, 2003 | 22.51 | 22.81 | 22.51 | 22.77 | 201,778 | +0.27(+1.19%) |
Jan 08, 2003 | 22.26 | 22.65 | 22.26 | 22.50 | 356,867 | +0.25(+1.13%) |
Jan 07, 2003 | 21.64 | 22.28 | 21.63 | 22.25 | 227,433 | +0.61(+2.80%) |
Jan 06, 2003 | 21.17 | 21.80 | 21.17 | 21.64 | 259,098 | +0.48(+2.29%) |
Jan 03, 2003 | 20.90 | 21.29 | 20.87 | 21.16 | 212,872 | +0.14(+0.66%) |
Jan 02, 2003 | 20.68 | 21.15 | 20.46 | 21.02 | 217,841 | +0.35(+1.72%) |
Dec 31, 2002 | 20.63 | 20.84 | 20.53 | 20.66 | 248,004 | +0.04(+0.21%) |
Dec 30, 2002 | 20.46 | 20.81 | 20.12 | 20.62 | 190,914 | +0.03(+0.13%) |
Dec 27, 2002 | 20.64 | 20.85 | 20.55 | 20.59 | 230,669 | -0.04(-0.21%) |
Dec 26, 2002 | 20.51 | 20.98 | 20.51 | 20.64 | 117,992 | +0.08(+0.38%) |
Dec 24, 2002 | 20.25 | 20.63 | 20.13 | 20.56 | 60,556 | +0.19(+0.93%) |
Dec 23, 2002 | 20.53 | 20.53 | 20.30 | 20.37 | 274,353 | -0.38(-1.84%) |
Dec 20, 2002 | 20.29 | 20.76 | 20.08 | 20.75 | 350,511 | +0.55(+2.70%) |
Dec 19, 2002 | 20.12 | 20.23 | 19.90 | 20.20 | 287,528 | -0.13(-0.64%) |
Dec 18, 2002 | 20.14 | 20.46 | 19.98 | 20.33 | 262,334 | +0.17(+0.86%) |
Dec 17, 2002 | 20.69 | 20.69 | 20.00 | 20.16 | 374,202 | -0.52(-2.51%) |
Dec 16, 2002 | 20.19 | 20.68 | 20.10 | 20.68 | 198,311 | +0.50(+2.49%) |
Dec 13, 2002 | 19.99 | 20.77 | 19.99 | 20.18 | 407,716 | +0.10(+0.52%) |
Dec 12, 2002 | 19.69 | 20.25 | 19.04 | 20.08 | 263,721 | -0.58(-2.81%) |
Dec 11, 2002 | 21.04 | 21.04 | 20.47 | 20.65 | 95,457 | -0.39(-1.85%) |
Dec 10, 2002 | 20.12 | 21.04 | 20.08 | 21.04 | 203,511 | +0.96(+4.78%) |
Dec 09, 2002 | 20.29 | 20.29 | 19.95 | 20.08 | 217,726 | -0.26(-1.28%) |
Dec 06, 2002 | 19.88 | 20.86 | 19.88 | 20.34 | 161,214 | +0.46(+2.31%) |
Dec 05, 2002 | 20.26 | 20.27 | 19.53 | 19.88 | 178,318 | -0.36(-1.79%) |
Dec 04, 2002 | 19.56 | 20.52 | 19.40 | 20.25 | 153,818 | +0.76(+3.91%) |
Dec 03, 2002 | 20.68 | 20.68 | 19.38 | 19.49 | 231,016 | -1.32(-6.36%) |
Dec 02, 2002 | 20.55 | 21.42 | 20.55 | 20.81 | 270,655 | +0.26(+1.26%) |
Nov 29, 2002 | 20.45 | 20.72 | 20.42 | 20.55 | 84,825 | +0.10(+0.51%) |
Nov 27, 2002 | 19.47 | 20.54 | 19.47 | 20.45 | 110,481 | +1.04(+5.35%) |
Nov 26, 2002 | 19.90 | 19.90 | 19.34 | 19.41 | 198,426 | -0.57(-2.86%) |
Nov 25, 2002 | 19.47 | 20.08 | 19.38 | 19.98 | 215,761 | +0.41(+2.08%) |
Nov 22, 2002 | 19.42 | 19.73 | 19.25 | 19.57 | 129,433 | +0.14(+0.71%) |
Nov 21, 2002 | 19.07 | 19.85 | 19.07 | 19.43 | 220,499 | +0.36(+1.91%) |
Nov 20, 2002 | 17.91 | 19.07 | 17.90 | 19.07 | 178,780 | +0.99(+5.45%) |
Nov 19, 2002 | 18.15 | 18.52 | 18.05 | 18.08 | 178,318 | -0.10(-0.52%) |
Nov 18, 2002 | 18.08 | 18.58 | 18.04 | 18.18 | 135,212 | +0.31(+1.74%) |
Nov 15, 2002 | 18.06 | 18.19 | 17.61 | 17.87 | 144,457 | -0.19(-1.05%) |
Nov 14, 2002 | 16.92 | 18.26 | 16.92 | 18.06 | 283,367 | +1.36(+8.14%) |
Nov 13, 2002 | 16.71 | 17.22 | 16.48 | 16.70 | 185,714 | -0.04(-0.26%) |
Nov 12, 2002 | 16.33 | 17.06 | 16.23 | 16.74 | 154,164 | +0.33(+2.00%) |
Nov 11, 2002 | 16.38 | 16.54 | 15.58 | 16.41 | 117,414 | +0.04(+0.26%) |
Nov 08, 2002 | 16.96 | 16.98 | 15.88 | 16.37 | 220,846 | -0.59(-3.47%) |
Nov 07, 2002 | 17.83 | 17.83 | 16.87 | 16.96 | 298,391 | -0.97(-5.41%) |
Nov 06, 2002 | 17.31 | 18.02 | 17.13 | 17.93 | 209,752 | +0.45(+2.57%) |
Nov 05, 2002 | 17.65 | 17.65 | 16.87 | 17.48 | 168,379 | -0.26(-1.46%) |
Nov 04, 2002 | 18.69 | 18.79 | 17.74 | 17.74 | 214,028 | -1.06(-5.62%) |
Nov 01, 2002 | 18.17 | 18.98 | 17.74 | 18.79 | 176,584 | +0.50(+2.74%) |
Oct 31, 2002 | 18.65 | 18.73 | 17.76 | 18.29 | 247,426 | -0.52(-2.76%) |
Oct 30, 2002 | 18.70 | 19.03 | 18.26 | 18.81 | 169,188 | +0.16(+0.84%) |
Oct 29, 2002 | 17.74 | 18.66 | 17.44 | 18.66 | 126,082 | +0.92(+5.17%) |
Oct 28, 2002 | 19.04 | 19.05 | 17.59 | 17.74 | 204,898 | -1.37(-7.16%) |
Oct 25, 2002 | 18.60 | 19.11 | 18.18 | 19.11 | 150,929 | +0.54(+2.89%) |
Oct 24, 2002 | 19.04 | 20.07 | 18.35 | 18.57 | 281,403 | -0.45(-2.37%) |
Oct 23, 2002 | 18.64 | 19.04 | 18.57 | 19.02 | 66,334 | +0.33(+1.76%) |
Oct 22, 2002 | 18.52 | 19.04 | 18.36 | 18.69 | 149,080 | -0.27(-1.42%) |
Oct 21, 2002 | 19.02 | 19.25 | 18.17 | 18.96 | 94,764 | -0.32(-1.66%) |
Oct 18, 2002 | 18.35 | 19.42 | 17.85 | 19.28 | 87,021 | +0.93(+5.09%) |
Oct 17, 2002 | 18.65 | 19.02 | 17.96 | 18.34 | 144,110 | -0.09(-0.47%) |
Oct 16, 2002 | 19.04 | 19.04 | 18.06 | 18.43 | 97,768 | -0.69(-3.62%) |
Oct 15, 2002 | 18.82 | 19.44 | 18.69 | 19.12 | 204,089 | +0.91(+4.99%) |
Oct 14, 2002 | 18.17 | 18.75 | 18.04 | 18.21 | 1,294,338 | -0.78(-4.10%) |
Oct 11, 2002 | 17.24 | 19.64 | 17.22 | 18.99 | 365,188 | +2.08(+12.28%) |
Oct 10, 2002 | 17.26 | 17.33 | 16.53 | 16.92 | 485,492 | -0.43(-2.49%) |
Oct 09, 2002 | 18.73 | 18.74 | 17.09 | 17.35 | 205,129 | -1.60(-8.45%) |
Oct 08, 2002 | 18.67 | 19.02 | 18.27 | 18.95 | 188,372 | +0.28(+1.48%) |
Oct 07, 2002 | 19.69 | 19.80 | 18.52 | 18.67 | 152,662 | -1.19(-5.97%) |
Oct 04, 2002 | 19.90 | 20.16 | 18.65 | 19.86 | 233,789 | +0.13(+0.66%) |
Oct 03, 2002 | 19.90 | 20.21 | 19.52 | 19.73 | 204,898 | -0.22(-1.08%) |
Oct 02, 2002 | 19.99 | 20.59 | 19.86 | 19.95 | 1,340,564 | -0.24(-1.20%) |
Oct 01, 2002 | 19.17 | 20.25 | 18.08 | 20.19 | 465,730 | +0.85(+4.38%) |
Sep 30, 2002 | 20.81 | 20.81 | 19.21 | 19.34 | 394,657 | -1.67(-7.95%) |
Sep 27, 2002 | 22.71 | 22.97 | 20.90 | 21.01 | 214,028 | -2.14(-9.23%) |
Sep 26, 2002 | 22.80 | 23.35 | 22.67 | 23.15 | 156,245 | +0.51(+2.26%) |
Sep 25, 2002 | 22.07 | 22.67 | 21.64 | 22.64 | 152,200 | +1.22(+5.70%) |
Sep 24, 2002 | 21.20 | 21.52 | 20.68 | 21.42 | 213,450 | -0.09(-0.40%) |
Sep 23, 2002 | 22.93 | 22.93 | 21.39 | 21.50 | 238,990 | -1.60(-6.93%) |
Sep 20, 2002 | 23.10 | 23.28 | 22.71 | 23.10 | 122,846 | +0.12(+0.53%) |
Sep 19, 2002 | 23.02 | 23.58 | 22.50 | 22.98 | 230,785 | -0.37(-1.59%) |
Sep 18, 2002 | 23.67 | 23.67 | 22.44 | 23.35 | 196,462 | -0.44(-1.85%) |
Sep 17, 2002 | 24.88 | 24.88 | 23.80 | 23.80 | 143,070 | -0.87(-3.51%) |
Sep 16, 2002 | 25.05 | 25.21 | 24.57 | 24.66 | 115,450 | -0.52(-2.06%) |
Sep 13, 2002 | 25.01 | 25.28 | 24.88 | 25.18 | 3,374,525 | +0.09(+0.34%) |
Sep 12, 2002 | 25.01 | 25.23 | 24.46 | 25.09 | 172,193 | +0.06(+0.24%) |
Sep 11, 2002 | 25.57 | 25.79 | 25.02 | 25.03 | 148,155 | -0.49(-1.93%) |
Sep 10, 2002 | 25.74 | 25.74 | 25.32 | 25.53 | 180,398 | +0.39(+1.55%) |
Sep 09, 2002 | 25.44 | 25.78 | 25.09 | 25.14 | 139,025 | -0.37(-1.46%) |
Sep 06, 2002 | 25.09 | 25.69 | 24.93 | 25.51 | 213,103 | +1.10(+4.50%) |
Sep 05, 2002 | 24.23 | 24.83 | 23.80 | 24.41 | 624,056 | +0.07(+0.28%) |
Sep 04, 2002 | 23.36 | 24.34 | 23.29 | 24.34 | 323,584 | +0.95(+4.07%) |
Sep 03, 2002 | 23.62 | 23.90 | 22.93 | 23.39 | 202,355 | -0.23(-0.99%) |
Aug 30, 2002 | 23.63 | 23.99 | 23.54 | 23.62 | 84,825 | +0.00(+0.00%) |
Aug 29, 2002 | 23.38 | 24.04 | 23.01 | 23.62 | 119,148 | +0.25(+1.07%) |
Aug 28, 2002 | 24.27 | 24.27 | 22.84 | 23.37 | 508,490 | -0.99(-4.05%) |
Aug 27, 2002 | 24.53 | 24.75 | 24.12 | 24.36 | 166,183 | +0.03(+0.11%) |
Aug 26, 2002 | 24.06 | 24.33 | 23.64 | 24.33 | 107,707 | +0.19(+0.79%) |
Aug 23, 2002 | 24.64 | 24.64 | 24.12 | 24.14 | 106,782 | -0.50(-2.04%) |
Aug 22, 2002 | 24.62 | 24.80 | 24.57 | 24.64 | 104,356 | +0.16(+0.64%) |
Aug 21, 2002 | 24.38 | 24.89 | 24.36 | 24.49 | 311,219 | +0.10(+0.43%) |
Aug 20, 2002 | 24.57 | 24.60 | 24.01 | 24.38 | 176,238 | +0.24(+1.00%) |
Aug 16, 2002 | 23.54 | 24.40 | 23.10 | 24.14 | 163,641 | +0.69(+2.95%) |
Aug 15, 2002 | 23.35 | 23.87 | 22.65 | 23.45 | 288,799 | +0.87(+3.83%) |
Aug 14, 2002 | 21.59 | 22.67 | 21.44 | 22.58 | 259,907 | +0.95(+4.40%) |
Aug 13, 2002 | 20.68 | 22.07 | 20.68 | 21.63 | 297,582 | +0.93(+4.52%) |
Aug 12, 2002 | 21.32 | 21.32 | 20.34 | 20.70 | 381,251 | -0.81(-3.78%) |
Aug 07, 2002 | 21.50 | 21.89 | 20.60 | 21.51 | 212,294 | +0.12(+0.57%) |
Aug 06, 2002 | 20.65 | 21.89 | 20.65 | 21.39 | 196,230 | +1.12(+5.51%) |
Aug 05, 2002 | 21.94 | 21.94 | 20.26 | 20.27 | 141,221 | -1.53(-7.02%) |
Aug 02, 2002 | 22.54 | 23.19 | 21.48 | 21.81 | 358,601 | -0.71(-3.15%) |
Aug 01, 2002 | 22.07 | 22.71 | 21.20 | 22.52 | 379,749 | -0.55(-2.40%) |
Jul 31, 2002 | 24.05 | 24.23 | 23.07 | 23.07 | 214,721 | -0.97(-4.03%) |
Jul 30, 2002 | 24.88 | 25.35 | 23.80 | 24.04 | 290,648 | -0.33(-1.35%) |
Jul 29, 2002 | 22.41 | 24.37 | 22.41 | 24.37 | 417,308 | +1.87(+8.31%) |
Jul 26, 2002 | 22.41 | 23.18 | 21.72 | 22.50 | 276,780 | +0.09(+0.39%) |
Jul 25, 2002 | 23.35 | 23.88 | 21.30 | 22.41 | 548,707 | -0.93(-3.97%) |
Jul 24, 2002 | 21.98 | 24.06 | 21.68 | 23.34 | 500,978 | +1.14(+5.15%) |
Jul 23, 2002 | 23.36 | 23.49 | 21.93 | 22.20 | 448,511 | -1.16(-4.96%) |
Jul 22, 2002 | 23.58 | 24.35 | 22.96 | 23.35 | 245,693 | -0.96(-3.95%) |
Jul 19, 2002 | 25.79 | 25.79 | 24.15 | 24.32 | 220,499 | -1.64(-6.33%) |
Jul 17, 2002 | 25.79 | 26.82 | 24.75 | 25.96 | 267,997 | -2.20(-7.81%) |
Jul 12, 2002 | 29.07 | 29.33 | 27.98 | 28.16 | 153,124 | -0.91(-3.13%) |
Jul 11, 2002 | 29.77 | 30.28 | 27.87 | 29.07 | 225,931 | -0.70(-2.35%) |
Jul 10, 2002 | 31.38 | 31.52 | 29.43 | 29.77 | 177,740 | -1.62(-5.16%) |
Jul 09, 2002 | 31.46 | 31.46 | 31.38 | 31.38 | 190,568 | -0.08(-0.25%) |
Jul 08, 2002 | 31.54 | 31.54 | 31.46 | 31.46 | 264,299 | +0.31(+1.00%) |
Jul 05, 2002 | 29.49 | 31.15 | 29.49 | 31.15 | 131,167 | +1.86(+6.35%) |
Jul 04, 2002 | 29.25 | 29.60 | 27.36 | 29.29 | 574,593 | +0.00(+0.00%) |
Jul 03, 2002 | 29.25 | 29.60 | 27.36 | 29.29 | 574,593 | -0.14(-0.47%) |
Jul 02, 2002 | 30.93 | 30.93 | 27.69 | 29.43 | 624,287 | -1.68(-5.40%) |
Jul 01, 2002 | 32.92 | 32.98 | 30.85 | 31.11 | 380,674 | -1.90(-5.77%) |
Jun 28, 2002 | 32.19 | 33.54 | 32.19 | 33.01 | 271,117 | +1.04(+3.25%) |
Jun 27, 2002 | 31.24 | 32.00 | 31.13 | 31.97 | 190,452 | +0.74(+2.35%) |
Jun 26, 2002 | 30.72 | 31.24 | 30.37 | 31.24 | 276,895 | -1.02(-3.17%) |
Jun 25, 2002 | 33.31 | 33.61 | 31.72 | 32.26 | 211,601 | -2.53(-7.26%) |
Jun 21, 2002 | 33.96 | 34.05 | 33.55 | 34.79 | 467,117 | +1.22(+3.63%) |
Jun 20, 2002 | 33.75 | 34.34 | 33.06 | 33.57 | 368,886 | -0.19(-0.56%) |
Jun 19, 2002 | 33.05 | 34.66 | 32.96 | 33.76 | 232,518 | +0.66(+1.99%) |
Jun 18, 2002 | 33.14 | 33.22 | 32.49 | 33.10 | 231,016 | -0.22(-0.65%) |
Jun 17, 2002 | 31.45 | 33.73 | 31.45 | 33.31 | 145,266 | +1.86(+5.91%) |
Jun 14, 2002 | 31.45 | 32.00 | 30.16 | 31.45 | 252,973 | -1.91(-5.73%) |
Jun 12, 2002 | 33.75 | 34.00 | 32.45 | 33.37 | 215,299 | -0.55(-1.61%) |
Jun 11, 2002 | 34.45 | 34.96 | 33.84 | 33.91 | 138,447 | -0.51(-1.48%) |
Jun 10, 2002 | 34.44 | 35.29 | 33.57 | 34.42 | 179,127 | -0.61(-1.75%) |
Jun 07, 2002 | 33.18 | 35.10 | 33.10 | 35.04 | 163,988 | +1.03(+3.03%) |
Jun 06, 2002 | 34.66 | 34.87 | 33.57 | 34.01 | 215,992 | -0.39(-1.13%) |