Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.26 | 36.50 | 35.33 | 35.41 | 51,800 | -1.00(-2.75%) |
May 29, 2003 | 36.80 | 37.00 | 36.27 | 36.41 | 7,900 | -0.39(-1.06%) |
May 28, 2003 | 37.79 | 38.38 | 36.30 | 36.80 | 31,200 | -1.19(-3.13%) |
May 27, 2003 | 37.10 | 38.17 | 37.10 | 37.99 | 21,400 | +0.98(+2.65%) |
May 23, 2003 | 36.11 | 37.01 | 35.91 | 37.01 | 13,700 | +0.48(+1.31%) |
May 22, 2003 | 35.43 | 36.73 | 35.43 | 36.53 | 28,500 | +1.21(+3.43%) |
May 21, 2003 | 35.18 | 35.37 | 35.18 | 35.32 | 3,900 | -0.02(-0.05%) |
May 20, 2003 | 35.21 | 35.34 | 34.05 | 35.34 | 19,700 | +0.18(+0.51%) |
May 19, 2003 | 34.47 | 35.21 | 34.30 | 35.16 | 7,000 | +0.05(+0.14%) |
May 16, 2003 | 34.17 | 35.12 | 34.17 | 35.11 | 22,300 | +0.49(+1.42%) |
May 15, 2003 | 33.92 | 34.90 | 33.91 | 34.62 | 10,800 | +0.51(+1.49%) |
May 14, 2003 | 34.07 | 34.94 | 34.00 | 34.11 | 26,300 | -0.27(-0.78%) |
May 13, 2003 | 34.86 | 34.86 | 34.20 | 34.38 | 11,500 | -0.37(-1.06%) |
May 12, 2003 | 34.56 | 34.80 | 34.15 | 34.75 | 15,000 | +0.25(+0.72%) |
May 09, 2003 | 34.10 | 34.63 | 33.83 | 34.50 | 17,000 | +0.33(+0.97%) |
May 08, 2003 | 35.11 | 35.11 | 34.17 | 34.17 | 21,400 | -0.94(-2.68%) |
May 07, 2003 | 35.50 | 35.55 | 35.11 | 35.11 | 22,900 | -0.36(-1.01%) |
May 06, 2003 | 35.50 | 35.50 | 35.12 | 35.47 | 21,700 | +0.48(+1.37%) |
May 05, 2003 | 35.80 | 35.80 | 34.75 | 34.99 | 23,400 | -0.51(-1.44%) |
May 02, 2003 | 34.80 | 35.88 | 34.61 | 35.50 | 20,800 | +0.15(+0.42%) |
May 01, 2003 | 33.99 | 35.50 | 33.99 | 35.35 | 24,300 | +1.35(+3.97%) |
Apr 30, 2003 | 35.11 | 35.11 | 33.15 | 34.00 | 40,300 | -1.01(-2.88%) |
Apr 29, 2003 | 34.50 | 35.50 | 34.20 | 35.01 | 63,300 | +0.77(+2.25%) |
Apr 28, 2003 | 33.23 | 34.76 | 33.23 | 34.24 | 38,800 | +0.39(+1.15%) |
Apr 25, 2003 | 32.62 | 33.85 | 32.50 | 33.85 | 32,000 | +1.11(+3.39%) |
Apr 24, 2003 | 32.20 | 33.00 | 32.20 | 32.74 | 26,600 | +0.63(+1.96%) |
Apr 23, 2003 | 32.25 | 32.25 | 30.73 | 32.11 | 91,300 | +0.18(+0.56%) |
Apr 22, 2003 | 32.75 | 32.75 | 31.93 | 31.93 | 16,300 | -0.72(-2.21%) |
Apr 21, 2003 | 31.25 | 32.65 | 31.20 | 32.65 | 12,200 | +1.16(+3.69%) |
Apr 17, 2003 | 31.74 | 31.88 | 31.15 | 31.49 | 11,800 | +0.31(+0.99%) |
Apr 16, 2003 | 31.90 | 31.90 | 30.55 | 31.18 | 35,300 | -0.23(-0.73%) |
Apr 15, 2003 | 31.04 | 31.77 | 30.89 | 31.41 | 22,100 | +0.22(+0.71%) |
Apr 14, 2003 | 29.45 | 31.20 | 29.27 | 31.19 | 35,600 | +1.74(+5.91%) |
Apr 11, 2003 | 29.25 | 29.55 | 28.93 | 29.45 | 23,000 | +0.36(+1.24%) |
Apr 10, 2003 | 29.30 | 29.30 | 28.90 | 29.09 | 27,800 | -0.15(-0.51%) |
Apr 09, 2003 | 29.25 | 29.25 | 29.19 | 29.24 | 14,500 | -0.01(-0.03%) |
Apr 08, 2003 | 28.67 | 29.27 | 28.67 | 29.25 | 10,400 | +0.40(+1.39%) |
Apr 07, 2003 | 28.57 | 29.00 | 28.57 | 28.85 | 6,300 | +0.37(+1.30%) |
Apr 04, 2003 | 28.37 | 28.48 | 28.16 | 28.48 | 1,100 | +0.18(+0.64%) |
Apr 03, 2003 | 28.28 | 28.36 | 28.17 | 28.30 | 2,800 | +0.14(+0.50%) |
Apr 02, 2003 | 28.27 | 28.27 | 27.85 | 28.16 | 12,000 | -0.01(-0.04%) |
Apr 01, 2003 | 27.89 | 28.25 | 27.77 | 28.17 | 11,200 | +0.31(+1.11%) |
Mar 31, 2003 | 27.62 | 28.00 | 27.57 | 27.86 | 7,550 | +0.14(+0.50%) |
Mar 28, 2003 | 28.00 | 28.00 | 27.49 | 27.72 | 4,600 | +0.00(+0.01%) |
Mar 27, 2003 | 27.50 | 27.93 | 27.33 | 27.72 | 3,200 | +0.02(+0.07%) |
Mar 26, 2003 | 27.56 | 27.93 | 27.50 | 27.70 | 4,700 | -0.03(-0.11%) |
Mar 25, 2003 | 27.45 | 28.10 | 27.30 | 27.73 | 14,100 | +0.28(+1.02%) |
Mar 24, 2003 | 28.15 | 28.15 | 27.45 | 27.45 | 3,008 | -0.60(-2.14%) |
Mar 21, 2003 | 27.99 | 28.15 | 27.50 | 28.05 | 18,701 | +0.14(+0.50%) |
Mar 20, 2003 | 26.55 | 27.91 | 26.10 | 27.91 | 19,179 | +0.16(+0.58%) |
Mar 19, 2003 | 27.50 | 27.91 | 26.97 | 27.75 | 25,630 | -0.10(-0.36%) |
Mar 18, 2003 | 27.86 | 27.95 | 27.57 | 27.85 | 16,600 | -0.30(-1.07%) |
Mar 17, 2003 | 28.15 | 28.25 | 28.00 | 28.15 | 12,400 | -0.08(-0.28%) |
Mar 14, 2003 | 28.20 | 28.35 | 28.15 | 28.23 | 8,100 | -0.20(-0.70%) |
Mar 13, 2003 | 28.31 | 28.69 | 28.15 | 28.43 | 13,000 | +0.20(+0.71%) |
Mar 12, 2003 | 28.60 | 28.60 | 28.22 | 28.23 | 7,300 | -0.18(-0.63%) |
Mar 11, 2003 | 28.06 | 28.52 | 28.06 | 28.41 | 8,400 | +0.22(+0.78%) |
Mar 10, 2003 | 27.81 | 28.29 | 27.81 | 28.19 | 7,400 | +0.13(+0.46%) |
Mar 07, 2003 | 27.47 | 28.25 | 27.47 | 28.06 | 18,900 | +0.52(+1.89%) |
Mar 06, 2003 | 27.67 | 27.81 | 27.17 | 27.54 | 6,400 | -0.13(-0.47%) |
Mar 05, 2003 | 27.50 | 27.67 | 27.27 | 27.67 | 4,900 | +0.09(+0.33%) |
Mar 04, 2003 | 28.00 | 28.00 | 27.20 | 27.58 | 13,000 | +0.00(+0.00%) |
Mar 03, 2003 | 26.91 | 28.00 | 26.91 | 27.58 | 9,000 | +0.51(+1.88%) |
Feb 28, 2003 | 26.91 | 27.51 | 26.90 | 27.07 | 8,000 | -0.04(-0.15%) |
Feb 27, 2003 | 26.90 | 27.11 | 26.90 | 27.11 | 3,900 | +0.19(+0.71%) |
Feb 26, 2003 | 27.10 | 27.12 | 26.90 | 26.92 | 46,000 | -0.38(-1.39%) |
Feb 25, 2003 | 27.49 | 27.49 | 27.14 | 27.30 | 5,100 | +0.19(+0.70%) |
Feb 24, 2003 | 27.31 | 27.62 | 27.11 | 27.11 | 9,000 | -0.73(-2.62%) |
Feb 21, 2003 | 27.56 | 28.00 | 27.35 | 27.84 | 21,600 | +0.23(+0.83%) |
Feb 20, 2003 | 28.35 | 28.35 | 27.60 | 27.61 | 26,500 | -0.55(-1.95%) |
Feb 19, 2003 | 27.59 | 28.47 | 27.58 | 28.16 | 15,100 | +0.40(+1.44%) |
Feb 18, 2003 | 27.40 | 27.76 | 27.40 | 27.76 | 5,100 | +0.20(+0.73%) |
Feb 14, 2003 | 27.52 | 27.64 | 27.48 | 27.56 | 14,600 | +0.00(+0.00%) |
Feb 13, 2003 | 27.50 | 27.61 | 27.39 | 27.56 | 4,500 | +0.14(+0.51%) |
Feb 12, 2003 | 27.52 | 27.54 | 27.30 | 27.42 | 12,800 | -0.06(-0.21%) |
Feb 11, 2003 | 27.27 | 27.54 | 27.16 | 27.48 | 29,200 | +0.29(+1.06%) |
Feb 10, 2003 | 27.00 | 27.30 | 27.00 | 27.19 | 15,100 | +0.13(+0.48%) |
Feb 07, 2003 | 27.23 | 27.31 | 27.05 | 27.06 | 14,600 | -0.21(-0.77%) |
Feb 06, 2003 | 27.59 | 27.60 | 27.10 | 27.27 | 9,000 | -0.14(-0.51%) |
Feb 05, 2003 | 27.10 | 27.70 | 27.10 | 27.41 | 6,700 | -0.02(-0.07%) |
Feb 04, 2003 | 28.08 | 28.18 | 27.15 | 27.43 | 16,400 | -0.77(-2.73%) |
Feb 03, 2003 | 28.36 | 28.49 | 27.87 | 28.20 | 35,300 | -0.40(-1.40%) |
Jan 31, 2003 | 28.15 | 28.60 | 28.15 | 28.60 | 13,100 | +0.41(+1.45%) |
Jan 30, 2003 | 27.91 | 28.39 | 27.83 | 28.19 | 21,800 | +0.28(+1.00%) |
Jan 29, 2003 | 28.00 | 28.05 | 27.81 | 27.91 | 14,800 | -0.06(-0.21%) |
Jan 28, 2003 | 28.00 | 28.22 | 27.97 | 27.97 | 8,400 | -0.28(-0.99%) |
Jan 27, 2003 | 28.80 | 28.80 | 28.00 | 28.25 | 30,000 | -0.19(-0.67%) |
Jan 24, 2003 | 28.99 | 29.00 | 28.44 | 28.44 | 33,300 | -0.47(-1.63%) |
Jan 23, 2003 | 27.10 | 29.00 | 27.10 | 28.91 | 37,000 | +0.96(+3.43%) |
Jan 22, 2003 | 28.10 | 28.50 | 27.75 | 27.95 | 24,600 | -0.35(-1.24%) |
Jan 21, 2003 | 28.45 | 28.45 | 28.00 | 28.30 | 27,000 | +0.15(+0.53%) |
Jan 17, 2003 | 28.00 | 28.58 | 28.00 | 28.15 | 24,000 | +0.19(+0.68%) |
Jan 16, 2003 | 28.20 | 28.60 | 27.94 | 27.96 | 28,500 | -0.13(-0.46%) |
Jan 15, 2003 | 28.07 | 28.75 | 28.04 | 28.09 | 40,000 | +0.04(+0.14%) |
Jan 14, 2003 | 26.61 | 28.05 | 26.30 | 28.05 | 29,300 | +1.44(+5.41%) |
Jan 13, 2003 | 25.64 | 26.86 | 25.38 | 26.61 | 40,600 | +1.39(+5.51%) |
Jan 10, 2003 | 24.15 | 25.25 | 24.00 | 25.22 | 24,000 | +1.17(+4.87%) |
Jan 09, 2003 | 24.23 | 24.25 | 23.91 | 24.05 | 11,200 | +0.39(+1.65%) |
Jan 08, 2003 | 23.50 | 23.80 | 23.40 | 23.66 | 9,300 | -0.06(-0.25%) |
Jan 07, 2003 | 23.75 | 23.99 | 23.55 | 23.72 | 23,800 | -0.30(-1.25%) |
Jan 06, 2003 | 23.36 | 24.17 | 23.36 | 24.02 | 11,600 | +0.30(+1.26%) |
Jan 03, 2003 | 23.75 | 23.75 | 23.58 | 23.72 | 10,800 | -0.12(-0.50%) |
Jan 02, 2003 | 23.44 | 23.84 | 23.37 | 23.84 | 14,300 | +0.40(+1.70%) |
Dec 31, 2002 | 23.86 | 23.86 | 23.44 | 23.44 | 12,400 | -0.03(-0.13%) |
Dec 30, 2002 | 24.25 | 24.39 | 23.45 | 23.47 | 21,500 | -0.93(-3.81%) |
Dec 27, 2002 | 24.11 | 24.40 | 24.03 | 24.40 | 1,400 | -0.09(-0.37%) |
Dec 26, 2002 | 24.35 | 24.49 | 24.21 | 24.49 | 1,400 | +0.00(+0.00%) |
Dec 24, 2002 | 24.36 | 24.50 | 24.36 | 24.49 | 1,300 | -0.21(-0.85%) |
Dec 23, 2002 | 25.23 | 24.99 | 24.40 | 24.70 | 9,300 | -0.02(-0.08%) |
Dec 20, 2002 | 25.23 | 25.24 | 24.40 | 24.72 | 13,500 | -0.03(-0.12%) |
Dec 19, 2002 | 24.25 | 24.75 | 24.16 | 24.75 | 39,100 | +0.35(+1.43%) |
Dec 18, 2002 | 24.25 | 25.12 | 24.22 | 24.40 | 12,600 | -0.27(-1.09%) |
Dec 17, 2002 | 24.50 | 25.00 | 24.34 | 24.67 | 28,200 | +0.07(+0.28%) |
Dec 16, 2002 | 24.67 | 24.72 | 24.50 | 24.60 | 39,700 | -0.17(-0.69%) |
Dec 13, 2002 | 24.35 | 24.80 | 24.25 | 24.77 | 20,900 | +0.40(+1.64%) |
Dec 12, 2002 | 24.75 | 24.75 | 24.35 | 24.37 | 2,700 | -0.26(-1.06%) |
Dec 11, 2002 | 24.72 | 24.72 | 24.45 | 24.63 | 4,900 | +0.17(+0.69%) |
Dec 10, 2002 | 24.30 | 24.83 | 24.30 | 24.46 | 24,100 | +0.15(+0.62%) |
Dec 09, 2002 | 24.56 | 24.60 | 24.30 | 24.31 | 5,600 | -0.28(-1.14%) |
Dec 06, 2002 | 24.58 | 24.60 | 24.28 | 24.59 | 11,600 | +0.06(+0.24%) |
Dec 05, 2002 | 24.11 | 24.59 | 24.11 | 24.53 | 6,700 | +0.42(+1.74%) |
Dec 04, 2002 | 24.05 | 24.27 | 24.05 | 24.11 | 9,200 | -0.21(-0.87%) |
Dec 03, 2002 | 24.00 | 24.50 | 24.00 | 24.32 | 6,500 | +0.25(+1.04%) |
Dec 02, 2002 | 24.90 | 24.90 | 24.06 | 24.07 | 4,600 | -0.67(-2.71%) |
Nov 29, 2002 | 24.73 | 24.74 | 24.54 | 24.74 | 4,100 | +0.01(+0.04%) |
Nov 27, 2002 | 24.73 | 24.85 | 24.48 | 24.73 | 31,600 | -0.01(-0.04%) |
Nov 26, 2002 | 24.37 | 24.87 | 24.36 | 24.74 | 11,400 | +0.05(+0.20%) |
Nov 25, 2002 | 24.75 | 25.00 | 24.43 | 24.69 | 3,500 | -0.17(-0.68%) |
Nov 22, 2002 | 24.85 | 24.86 | 24.48 | 24.86 | 4,500 | +0.24(+0.97%) |
Nov 21, 2002 | 24.50 | 24.86 | 24.48 | 24.62 | 23,000 | +0.12(+0.49%) |
Nov 20, 2002 | 24.52 | 24.60 | 24.23 | 24.50 | 34,900 | +0.18(+0.74%) |
Nov 19, 2002 | 24.70 | 24.70 | 24.31 | 24.32 | 17,100 | -0.38(-1.54%) |
Nov 18, 2002 | 24.90 | 25.09 | 24.65 | 24.70 | 6,000 | -0.39(-1.55%) |
Nov 15, 2002 | 25.30 | 25.30 | 24.93 | 25.09 | 6,700 | -0.21(-0.83%) |
Nov 14, 2002 | 25.30 | 25.30 | 25.07 | 25.30 | 10,400 | +0.01(+0.04%) |
Nov 13, 2002 | 24.99 | 25.30 | 24.85 | 25.29 | 25,100 | +0.39(+1.57%) |
Nov 12, 2002 | 24.65 | 24.90 | 24.65 | 24.90 | 38,400 | +0.24(+0.97%) |
Nov 11, 2002 | 24.75 | 24.90 | 24.66 | 24.66 | 11,800 | -0.03(-0.12%) |
Nov 08, 2002 | 24.75 | 24.85 | 24.66 | 24.69 | 14,400 | -0.04(-0.16%) |
Nov 07, 2002 | 24.74 | 24.75 | 24.65 | 24.73 | 11,500 | -0.02(-0.08%) |
Nov 06, 2002 | 24.74 | 24.75 | 24.50 | 24.75 | 16,600 | +0.06(+0.25%) |
Nov 05, 2002 | 24.00 | 24.72 | 24.00 | 24.69 | 19,300 | +0.20(+0.82%) |
Nov 04, 2002 | 23.25 | 25.00 | 23.20 | 24.49 | 51,800 | +1.29(+5.56%) |
Nov 01, 2002 | 22.90 | 23.20 | 22.60 | 23.20 | 16,000 | +0.11(+0.48%) |
Oct 31, 2002 | 22.52 | 23.10 | 22.52 | 23.09 | 11,500 | +0.23(+1.01%) |
Oct 30, 2002 | 22.41 | 22.90 | 22.41 | 22.86 | 3,600 | -0.03(-0.13%) |
Oct 29, 2002 | 22.76 | 22.89 | 22.62 | 22.89 | 5,050 | +0.22(+0.97%) |
Oct 28, 2002 | 22.46 | 22.75 | 22.30 | 22.67 | 30,200 | +0.04(+0.18%) |
Oct 25, 2002 | 22.84 | 22.84 | 22.40 | 22.63 | 39,400 | +0.08(+0.35%) |
Oct 24, 2002 | 22.96 | 22.96 | 22.55 | 22.55 | 5,000 | -0.42(-1.83%) |
Oct 23, 2002 | 22.65 | 23.00 | 22.65 | 22.97 | 16,200 | -0.07(-0.30%) |
Oct 22, 2002 | 23.20 | 23.20 | 22.75 | 23.04 | 14,200 | -0.09(-0.39%) |
Oct 21, 2002 | 22.87 | 23.10 | 22.85 | 23.13 | 64,600 | +0.14(+0.61%) |
Oct 18, 2002 | 22.95 | 23.41 | 22.85 | 22.99 | 14,400 | +0.19(+0.83%) |
Oct 17, 2002 | 23.00 | 23.00 | 22.60 | 22.80 | 58,400 | +0.00(+0.00%) |
Oct 16, 2002 | 22.81 | 22.95 | 22.46 | 22.80 | 16,900 | -0.10(-0.44%) |
Oct 15, 2002 | 23.25 | 23.49 | 22.90 | 22.90 | 28,200 | -0.60(-2.55%) |
Oct 14, 2002 | 23.15 | 23.55 | 22.92 | 23.50 | 22,800 | +0.25(+1.08%) |
Oct 11, 2002 | 23.20 | 23.50 | 23.18 | 23.25 | 38,900 | +0.35(+1.53%) |
Oct 10, 2002 | 21.60 | 23.05 | 21.59 | 22.90 | 38,400 | +0.85(+3.85%) |
Oct 09, 2002 | 22.00 | 22.20 | 22.00 | 22.05 | 6,300 | +0.05(+0.23%) |
Oct 08, 2002 | 21.55 | 22.06 | 21.51 | 22.00 | 24,400 | +0.10(+0.46%) |
Oct 07, 2002 | 22.40 | 22.90 | 21.90 | 21.90 | 17,100 | -0.78(-3.44%) |
Oct 04, 2002 | 22.47 | 22.84 | 22.27 | 22.68 | 6,900 | -0.25(-1.09%) |
Oct 03, 2002 | 22.93 | 23.00 | 22.46 | 22.93 | 25,500 | -0.01(-0.05%) |
Oct 02, 2002 | 23.05 | 23.12 | 22.71 | 22.94 | 19,728 | +0.01(+0.04%) |
Oct 01, 2002 | 22.90 | 23.00 | 22.33 | 22.93 | 35,600 | +0.03(+0.13%) |
Sep 30, 2002 | 22.90 | 23.10 | 22.56 | 22.90 | 40,200 | +0.00(+0.00%) |
Sep 27, 2002 | 23.00 | 23.62 | 22.50 | 22.90 | 15,200 | -0.15(-0.65%) |
Sep 26, 2002 | 22.82 | 23.25 | 22.82 | 23.05 | 8,478 | +0.35(+1.55%) |
Sep 25, 2002 | 23.03 | 23.10 | 22.25 | 22.70 | 810,000 | +0.17(+0.75%) |
Sep 24, 2002 | 21.60 | 23.00 | 21.50 | 22.53 | 31,100 | +0.53(+2.40%) |
Sep 23, 2002 | 24.49 | 24.49 | 21.75 | 22.00 | 28,801 | -2.25(-9.27%) |
Sep 20, 2002 | 24.15 | 25.10 | 23.75 | 24.25 | 37,600 | +0.27(+1.12%) |
Sep 19, 2002 | 23.35 | 24.19 | 23.09 | 23.98 | 9,400 | +0.58(+2.48%) |
Sep 18, 2002 | 23.29 | 23.42 | 22.95 | 23.40 | 14,600 | +0.06(+0.26%) |
Sep 17, 2002 | 25.00 | 25.23 | 23.03 | 23.34 | 55,799 | -1.92(-7.60%) |
Sep 16, 2002 | 25.85 | 25.87 | 24.65 | 25.26 | 27,200 | -0.35(-1.37%) |
Sep 13, 2002 | 25.76 | 26.10 | 25.29 | 25.61 | 23,400 | +0.17(+0.68%) |
Sep 12, 2002 | 25.70 | 26.05 | 24.85 | 25.44 | 12,000 | -0.27(-1.05%) |
Sep 11, 2002 | 26.34 | 26.34 | 25.70 | 25.71 | 32,800 | -0.48(-1.83%) |
Sep 10, 2002 | 25.92 | 26.40 | 25.41 | 26.19 | 9,700 | +0.39(+1.51%) |
Sep 09, 2002 | 25.11 | 26.12 | 25.11 | 25.80 | 21,571 | -0.01(-0.04%) |
Sep 06, 2002 | 24.99 | 26.37 | 24.71 | 25.81 | 17,700 | +1.16(+4.71%) |
Sep 05, 2002 | 25.21 | 25.66 | 24.50 | 24.65 | 15,100 | -1.24(-4.79%) |
Sep 04, 2002 | 25.88 | 26.40 | 25.57 | 25.89 | 23,583 | -0.46(-1.75%) |
Sep 03, 2002 | 26.44 | 26.45 | 24.86 | 26.35 | 49,700 | +0.03(+0.11%) |
Aug 30, 2002 | 24.80 | 26.32 | 24.60 | 26.32 | 54,800 | +1.01(+3.99%) |
Aug 29, 2002 | 24.10 | 25.31 | 23.90 | 25.31 | 19,000 | +1.26(+5.24%) |
Aug 28, 2002 | 24.50 | 24.73 | 23.59 | 24.05 | 53,517 | -0.75(-3.02%) |
Aug 27, 2002 | 24.97 | 25.22 | 24.60 | 24.80 | 24,800 | +0.14(+0.57%) |
Aug 26, 2002 | 24.85 | 24.90 | 24.51 | 24.66 | 52,500 | +0.00(+0.00%) |
Aug 23, 2002 | 24.25 | 24.95 | 24.15 | 24.66 | 77,108 | +0.46(+1.90%) |
Aug 22, 2002 | 22.65 | 24.20 | 22.65 | 24.20 | 31,100 | +1.43(+6.28%) |
Aug 21, 2002 | 22.50 | 23.25 | 22.40 | 22.77 | 74,800 | +0.47(+2.11%) |
Aug 20, 2002 | 22.40 | 22.72 | 22.15 | 22.30 | 40,000 | -2.20(-8.98%) |
Aug 16, 2002 | 22.85 | 25.00 | 22.50 | 24.50 | 58,050 | +1.21(+5.19%) |
Aug 15, 2002 | 23.50 | 23.74 | 22.00 | 23.29 | 56,384 | +0.34(+1.49%) |
Aug 14, 2002 | 22.20 | 23.65 | 21.50 | 22.95 | 84,600 | +0.90(+4.08%) |
Aug 13, 2002 | 21.00 | 22.05 | 20.85 | 22.05 | 13,700 | +1.05(+5.00%) |
Aug 12, 2002 | 20.60 | 21.55 | 20.60 | 21.00 | 16,400 | +0.50(+2.44%) |
Aug 07, 2002 | 20.44 | 20.50 | 19.98 | 20.50 | 12,900 | +0.05(+0.24%) |
Aug 06, 2002 | 20.26 | 20.61 | 20.00 | 20.45 | 18,464 | +0.12(+0.59%) |
Aug 05, 2002 | 22.00 | 22.00 | 20.25 | 20.33 | 7,300 | -1.39(-6.40%) |
Aug 02, 2002 | 22.45 | 22.45 | 21.50 | 21.72 | 9,900 | -0.38(-1.72%) |
Aug 01, 2002 | 21.61 | 22.20 | 21.49 | 22.10 | 35,100 | +0.10(+0.45%) |
Jul 31, 2002 | 21.72 | 22.00 | 21.70 | 22.00 | 22,600 | +0.37(+1.71%) |
Jul 30, 2002 | 21.60 | 21.85 | 21.45 | 21.63 | 80,400 | +0.23(+1.07%) |
Jul 29, 2002 | 19.95 | 21.65 | 19.95 | 21.40 | 27,300 | +1.70(+8.63%) |
Jul 26, 2002 | 18.89 | 19.70 | 18.89 | 19.70 | 6,400 | +0.60(+3.14%) |
Jul 25, 2002 | 19.35 | 19.89 | 19.10 | 19.10 | 21,300 | -0.40(-2.05%) |
Jul 24, 2002 | 18.76 | 19.80 | 18.31 | 19.50 | 19,012 | +0.17(+0.89%) |
Jul 23, 2002 | 17.62 | 19.70 | 17.61 | 19.33 | 27,320 | +1.28(+7.08%) |
Jul 22, 2002 | 18.49 | 19.60 | 16.82 | 18.05 | 45,750 | -1.24(-6.43%) |
Jul 19, 2002 | 20.89 | 21.14 | 18.90 | 19.29 | 65,200 | -3.47(-15.25%) |
Jul 17, 2002 | 23.06 | 23.33 | 22.75 | 22.76 | 14,000 | -0.74(-3.14%) |
Jul 12, 2002 | 23.25 | 24.33 | 23.24 | 23.50 | 77,600 | +0.60(+2.62%) |
Jul 11, 2002 | 23.04 | 23.05 | 22.51 | 22.90 | 34,500 | -0.10(-0.43%) |
Jul 10, 2002 | 22.81 | 23.00 | 22.44 | 23.00 | 48,400 | +0.18(+0.79%) |
Jul 09, 2002 | 22.68 | 22.82 | 22.68 | 22.82 | 24,600 | +0.14(+0.62%) |
Jul 08, 2002 | 22.78 | 22.78 | 22.68 | 22.68 | 13,800 | -0.10(-0.44%) |
Jul 05, 2002 | 22.17 | 22.80 | 22.17 | 22.78 | 8,300 | +0.30(+1.33%) |
Jul 04, 2002 | 22.00 | 22.65 | 22.00 | 22.48 | 7,600 | +0.00(+0.00%) |
Jul 03, 2002 | 22.00 | 22.65 | 22.00 | 22.48 | 7,600 | +0.23(+1.03%) |
Jul 02, 2002 | 22.01 | 22.55 | 21.58 | 22.25 | 29,700 | -0.11(-0.49%) |
Jul 01, 2002 | 22.45 | 22.60 | 21.30 | 22.36 | 20,100 | +0.02(+0.09%) |
Jun 28, 2002 | 22.49 | 22.62 | 21.50 | 22.34 | 113,200 | +0.24(+1.09%) |
Jun 27, 2002 | 21.46 | 22.50 | 21.25 | 22.10 | 24,900 | +0.60(+2.79%) |
Jun 26, 2002 | 22.00 | 22.20 | 20.10 | 21.50 | 51,700 | -0.95(-4.23%) |
Jun 25, 2002 | 21.85 | 22.65 | 21.45 | 22.45 | 19,100 | +0.90(+4.18%) |
Jun 21, 2002 | 22.74 | 23.00 | 21.55 | 21.55 | 33,900 | -0.95(-4.22%) |
Jun 20, 2002 | 22.30 | 23.00 | 22.00 | 22.50 | 22,000 | +0.20(+0.90%) |
Jun 19, 2002 | 22.01 | 22.70 | 21.80 | 22.30 | 16,400 | +0.23(+1.04%) |
Jun 18, 2002 | 44.60 | 22.75 | 21.31 | 22.07 | 27,200 | -22.21(-50.16%) |
Jun 14, 2002 | 42.90 | 44.50 | 42.90 | 44.28 | 17,600 | +1.03(+2.38%) |
Jun 12, 2002 | 46.00 | 46.25 | 41.95 | 43.25 | 47,900 | -1.85(-4.10%) |
Jun 11, 2002 | 45.70 | 45.75 | 44.51 | 45.10 | 15,200 | +0.80(+1.81%) |
Jun 10, 2002 | 45.01 | 45.20 | 44.30 | 44.30 | 12,800 | -0.69(-1.53%) |
Jun 07, 2002 | 44.26 | 45.50 | 44.26 | 44.99 | 13,000 | -0.01(-0.02%) |
Jun 06, 2002 | 45.50 | 46.25 | 44.66 | 45.00 | 27,400 | -0.23(-0.51%) |