Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.52 | 20.12 | 19.52 | 20.12 | 83,415 | +0.33(+1.64%) |
May 29, 2003 | 20.14 | 20.51 | 19.39 | 19.79 | 187,619 | -0.34(-1.69%) |
May 28, 2003 | 19.44 | 20.14 | 19.36 | 20.14 | 154,950 | +0.77(+4.00%) |
May 27, 2003 | 19.21 | 19.44 | 19.09 | 19.36 | 232,038 | +0.32(+1.67%) |
May 23, 2003 | 19.36 | 19.87 | 19.04 | 19.04 | 283,559 | -0.91(-4.58%) |
May 22, 2003 | 19.90 | 20.06 | 19.41 | 19.96 | 95,552 | +0.29(+1.46%) |
May 21, 2003 | 19.75 | 19.75 | 19.34 | 19.67 | 84,318 | +0.13(+0.67%) |
May 20, 2003 | 19.33 | 19.63 | 18.81 | 19.54 | 159,340 | +0.64(+3.36%) |
May 19, 2003 | 19.13 | 19.38 | 18.82 | 18.90 | 226,873 | +0.07(+0.37%) |
May 16, 2003 | 19.06 | 19.44 | 18.50 | 18.83 | 259,413 | -0.02(-0.08%) |
May 15, 2003 | 20.41 | 20.93 | 18.66 | 18.85 | 509,012 | -1.74(-8.46%) |
May 14, 2003 | 21.03 | 21.29 | 20.41 | 20.59 | 111,047 | -0.57(-2.67%) |
May 13, 2003 | 20.91 | 21.28 | 20.91 | 21.16 | 95,681 | +0.09(+0.40%) |
May 12, 2003 | 20.54 | 21.14 | 20.54 | 21.07 | 40,932 | -0.12(-0.55%) |
May 09, 2003 | 20.91 | 21.29 | 20.82 | 21.19 | 75,280 | +0.02(+0.07%) |
May 08, 2003 | 20.96 | 21.20 | 20.93 | 21.17 | 87,934 | -0.12(-0.58%) |
May 07, 2003 | 20.75 | 21.30 | 20.36 | 21.30 | 192,138 | +0.66(+3.19%) |
May 06, 2003 | 20.21 | 20.90 | 20.21 | 20.64 | 131,449 | +0.01(+0.04%) |
May 05, 2003 | 20.67 | 20.85 | 20.23 | 20.63 | 102,267 | +0.01(+0.04%) |
May 02, 2003 | 20.31 | 20.94 | 20.17 | 20.62 | 118,020 | +0.38(+1.87%) |
May 01, 2003 | 20.51 | 20.51 | 20.06 | 20.24 | 103,558 | -0.12(-0.61%) |
Apr 30, 2003 | 20.39 | 20.51 | 20.10 | 20.37 | 109,498 | +0.21(+1.04%) |
Apr 29, 2003 | 20.52 | 20.52 | 19.98 | 20.16 | 101,750 | -0.17(-0.84%) |
Apr 28, 2003 | 20.14 | 20.47 | 19.93 | 20.33 | 92,324 | +0.27(+1.35%) |
Apr 25, 2003 | 19.86 | 20.43 | 19.68 | 20.06 | 147,719 | +0.16(+0.82%) |
Apr 24, 2003 | 19.76 | 20.33 | 19.76 | 19.90 | 107,819 | -0.22(-1.08%) |
Apr 23, 2003 | 20.23 | 20.52 | 19.76 | 20.11 | 350,833 | -0.19(-0.92%) |
Apr 22, 2003 | 19.67 | 20.52 | 19.67 | 20.30 | 74,505 | +0.38(+1.91%) |
Apr 21, 2003 | 19.92 | 20.14 | 19.71 | 19.92 | 83,544 | +0.11(+0.55%) |
Apr 17, 2003 | 19.97 | 19.98 | 19.21 | 19.81 | 82,640 | +0.44(+2.28%) |
Apr 16, 2003 | 20.13 | 20.36 | 19.36 | 19.37 | 120,732 | -0.64(-3.21%) |
Apr 15, 2003 | 19.75 | 20.11 | 19.66 | 20.01 | 88,709 | -0.01(-0.04%) |
Apr 14, 2003 | 19.62 | 20.21 | 19.36 | 20.02 | 136,872 | +0.66(+3.40%) |
Apr 11, 2003 | 19.66 | 19.66 | 18.60 | 19.36 | 205,567 | -0.01(-0.04%) |
Apr 10, 2003 | 19.69 | 19.69 | 18.93 | 19.37 | 110,660 | +0.07(+0.36%) |
Apr 09, 2003 | 20.17 | 20.30 | 19.27 | 19.30 | 157,274 | -0.88(-4.35%) |
Apr 08, 2003 | 20.41 | 20.78 | 19.90 | 20.18 | 153,142 | +0.06(+0.28%) |
Apr 07, 2003 | 20.10 | 20.72 | 19.66 | 20.12 | 154,434 | +0.22(+1.09%) |
Apr 04, 2003 | 20.57 | 20.57 | 19.90 | 19.90 | 102,267 | -0.23(-1.15%) |
Apr 03, 2003 | 20.52 | 20.77 | 19.91 | 20.14 | 128,867 | -0.20(-0.99%) |
Apr 02, 2003 | 20.11 | 20.42 | 19.66 | 20.34 | 137,389 | +0.30(+1.51%) |
Apr 01, 2003 | 19.50 | 20.10 | 19.01 | 20.03 | 264,965 | +0.83(+4.31%) |
Mar 31, 2003 | 19.03 | 19.98 | 18.90 | 19.21 | 132,172 | -0.15(-0.76%) |
Mar 28, 2003 | 19.18 | 19.63 | 18.70 | 19.35 | 289,769 | +0.07(+0.36%) |
Mar 27, 2003 | 17.04 | 20.33 | 16.84 | 19.28 | 1,021,067 | +2.52(+15.01%) |
Mar 26, 2003 | 17.39 | 17.78 | 16.09 | 16.77 | 482,803 | -0.70(-3.99%) |
Mar 25, 2003 | 18.12 | 18.39 | 17.30 | 17.46 | 242,083 | -0.27(-1.53%) |
Mar 24, 2003 | 18.04 | 18.43 | 17.69 | 17.73 | 219,874 | -1.00(-5.33%) |
Mar 21, 2003 | 18.59 | 18.76 | 17.94 | 18.73 | 442,156 | +0.17(+0.92%) |
Mar 20, 2003 | 17.58 | 18.56 | 17.58 | 18.56 | 91,806 | +0.61(+3.41%) |
Mar 19, 2003 | 17.94 | 18.20 | 17.58 | 17.95 | 108,857 | +0.04(+0.22%) |
Mar 18, 2003 | 17.54 | 17.91 | 17.53 | 17.91 | 45,926 | +0.14(+0.78%) |
Mar 17, 2003 | 17.08 | 17.77 | 16.88 | 17.77 | 97,843 | +0.67(+3.89%) |
Mar 14, 2003 | 16.73 | 17.54 | 16.73 | 17.11 | 309,853 | +0.42(+2.51%) |
Mar 13, 2003 | 15.95 | 16.95 | 15.95 | 16.69 | 215,768 | +0.98(+6.21%) |
Mar 12, 2003 | 15.21 | 15.80 | 15.21 | 15.71 | 83,723 | +0.38(+2.47%) |
Mar 11, 2003 | 15.98 | 15.98 | 15.30 | 15.33 | 107,432 | -0.19(-1.25%) |
Mar 10, 2003 | 15.76 | 16.11 | 15.37 | 15.53 | 189,556 | -0.18(-1.13%) |
Mar 07, 2003 | 15.73 | 16.16 | 15.64 | 15.71 | 116,729 | -0.54(-3.34%) |
Mar 06, 2003 | 16.88 | 16.94 | 15.90 | 16.25 | 107,174 | -0.85(-4.98%) |
Mar 05, 2003 | 17.08 | 17.15 | 16.46 | 17.10 | 129,641 | +0.14(+0.82%) |
Mar 04, 2003 | 16.92 | 17.13 | 16.65 | 16.96 | 79,799 | -0.09(-0.55%) |
Mar 03, 2003 | 17.97 | 18.08 | 16.84 | 17.05 | 144,233 | -0.91(-5.05%) |
Feb 28, 2003 | 17.93 | 18.25 | 17.73 | 17.96 | 88,192 | +0.13(+0.74%) |
Feb 27, 2003 | 18.48 | 18.94 | 17.81 | 17.83 | 198,207 | -0.69(-3.72%) |
Feb 26, 2003 | 18.97 | 18.97 | 18.52 | 18.52 | 23,500 | -0.38(-2.01%) |
Feb 25, 2003 | 18.72 | 18.90 | 18.29 | 18.90 | 114,146 | +0.43(+2.31%) |
Feb 24, 2003 | 18.97 | 18.97 | 18.35 | 18.47 | 65,208 | -0.50(-2.65%) |
Feb 21, 2003 | 18.97 | 19.05 | 18.66 | 18.97 | 37,704 | +0.22(+1.20%) |
Feb 20, 2003 | 18.78 | 18.92 | 18.59 | 18.75 | 27,116 | -0.16(-0.86%) |
Feb 19, 2003 | 20.14 | 20.14 | 18.63 | 18.91 | 111,822 | -0.97(-4.87%) |
Feb 18, 2003 | 19.75 | 20.14 | 19.55 | 19.88 | 49,584 | +0.17(+0.86%) |
Feb 14, 2003 | 18.87 | 19.71 | 18.87 | 19.71 | 63,787 | +0.63(+3.29%) |
Feb 13, 2003 | 18.74 | 19.14 | 18.18 | 19.08 | 55,782 | +0.52(+2.80%) |
Feb 12, 2003 | 18.23 | 18.73 | 18.23 | 18.56 | 82,769 | +0.25(+1.35%) |
Feb 11, 2003 | 19.35 | 19.42 | 18.30 | 18.32 | 79,283 | -0.90(-4.68%) |
Feb 10, 2003 | 19.02 | 19.35 | 18.87 | 19.21 | 22,209 | +0.16(+0.85%) |
Feb 07, 2003 | 19.60 | 19.60 | 19.03 | 19.05 | 35,251 | -0.51(-2.61%) |
Feb 06, 2003 | 19.49 | 19.69 | 19.35 | 19.56 | 33,185 | +0.12(+0.64%) |
Feb 05, 2003 | 19.14 | 19.70 | 19.02 | 19.44 | 79,541 | +0.15(+0.80%) |
Feb 04, 2003 | 19.79 | 19.86 | 18.97 | 19.28 | 42,740 | -0.63(-3.15%) |
Feb 03, 2003 | 20.02 | 20.14 | 19.83 | 19.91 | 48,034 | -0.15(-0.77%) |
Jan 31, 2003 | 19.01 | 20.07 | 19.01 | 20.07 | 51,908 | +1.01(+5.33%) |
Jan 30, 2003 | 19.56 | 19.79 | 19.02 | 19.05 | 38,831 | -0.51(-2.61%) |
Jan 29, 2003 | 19.48 | 19.60 | 19.05 | 19.56 | 49,584 | -0.44(-2.21%) |
Jan 28, 2003 | 19.04 | 20.02 | 19.04 | 20.00 | 82,640 | +0.94(+4.91%) |
Jan 27, 2003 | 19.42 | 19.76 | 19.05 | 19.07 | 54,620 | -0.38(-1.95%) |
Jan 24, 2003 | 19.90 | 19.99 | 19.43 | 19.45 | 96,714 | -0.57(-2.82%) |
Jan 23, 2003 | 20.17 | 20.38 | 19.75 | 20.01 | 74,376 | -0.14(-0.69%) |
Jan 22, 2003 | 20.31 | 20.77 | 20.15 | 20.15 | 72,697 | -0.22(-1.06%) |
Jan 21, 2003 | 20.62 | 20.79 | 20.37 | 20.37 | 48,422 | -0.26(-1.24%) |
Jan 17, 2003 | 20.90 | 20.93 | 20.37 | 20.62 | 49,842 | -0.28(-1.33%) |
Jan 16, 2003 | 20.92 | 21.18 | 20.56 | 20.90 | 49,455 | -0.08(-0.37%) |
Jan 15, 2003 | 20.99 | 21.12 | 20.58 | 20.98 | 102,912 | -0.12(-0.55%) |
Jan 14, 2003 | 20.91 | 21.27 | 20.52 | 21.10 | 97,231 | +0.19(+0.93%) |
Jan 13, 2003 | 20.91 | 21.27 | 20.41 | 20.90 | 95,681 | +0.03(+0.15%) |
Jan 10, 2003 | 20.72 | 21.26 | 20.72 | 20.87 | 126,930 | +0.00(+0.00%) |
Jan 09, 2003 | 20.60 | 21.37 | 20.60 | 20.87 | 103,558 | +0.34(+1.66%) |
Jan 08, 2003 | 20.75 | 20.75 | 20.29 | 20.53 | 71,019 | -0.00(-0.00%) |
Jan 07, 2003 | 20.75 | 20.77 | 20.46 | 20.53 | 59,397 | -0.23(-1.12%) |
Jan 06, 2003 | 20.25 | 20.88 | 20.10 | 20.76 | 72,826 | +0.26(+1.25%) |
Jan 03, 2003 | 20.52 | 20.79 | 20.22 | 20.51 | 65,466 | +0.22(+1.10%) |
Jan 02, 2003 | 20.21 | 20.60 | 19.90 | 20.28 | 130,545 | -0.18(-0.87%) |
Dec 31, 2002 | 20.81 | 20.91 | 20.33 | 20.46 | 46,872 | -0.32(-1.53%) |
Dec 30, 2002 | 20.52 | 20.88 | 19.46 | 20.78 | 110,660 | +0.32(+1.55%) |
Dec 27, 2002 | 20.91 | 20.98 | 20.33 | 20.46 | 82,640 | -0.70(-3.29%) |
Dec 26, 2002 | 21.76 | 21.76 | 20.69 | 21.16 | 53,070 | +0.44(+2.13%) |
Dec 24, 2002 | 21.76 | 21.76 | 20.69 | 20.72 | 69,082 | -0.96(-4.43%) |
Dec 23, 2002 | 21.61 | 22.36 | 21.58 | 21.68 | 91,549 | -0.36(-1.62%) |
Dec 20, 2002 | 21.61 | 22.36 | 21.36 | 22.03 | 138,680 | +0.06(+0.28%) |
Dec 19, 2002 | 22.81 | 22.81 | 21.68 | 21.97 | 224,678 | -0.86(-3.77%) |
Dec 18, 2002 | 23.09 | 23.19 | 22.83 | 22.83 | 40,674 | -0.11(-0.47%) |
Dec 17, 2002 | 23.06 | 23.19 | 22.92 | 22.94 | 77,991 | -0.22(-0.94%) |
Dec 16, 2002 | 23.02 | 23.19 | 22.62 | 23.16 | 93,099 | +0.33(+1.45%) |
Dec 13, 2002 | 23.06 | 23.06 | 22.72 | 22.82 | 27,374 | -0.19(-0.84%) |
Dec 12, 2002 | 22.61 | 23.16 | 22.47 | 23.02 | 43,127 | +0.39(+1.72%) |
Dec 11, 2002 | 22.64 | 23.08 | 22.61 | 22.63 | 38,350 | -0.44(-1.91%) |
Dec 10, 2002 | 23.08 | 23.16 | 22.54 | 23.07 | 127,317 | +0.30(+1.32%) |
Dec 09, 2002 | 22.37 | 23.07 | 22.36 | 22.77 | 110,918 | -0.21(-0.91%) |
Dec 06, 2002 | 22.64 | 22.99 | 22.34 | 22.98 | 34,993 | +0.25(+1.09%) |
Dec 05, 2002 | 22.95 | 22.95 | 22.46 | 22.73 | 31,119 | +0.01(+0.03%) |
Dec 04, 2002 | 22.96 | 22.98 | 22.50 | 22.72 | 40,416 | -0.43(-1.87%) |
Dec 03, 2002 | 22.57 | 23.23 | 22.46 | 23.16 | 110,273 | +0.61(+2.71%) |
Dec 02, 2002 | 22.54 | 22.84 | 22.44 | 22.54 | 45,839 | +0.16(+0.73%) |
Nov 29, 2002 | 23.15 | 23.15 | 22.34 | 22.38 | 36,155 | -0.66(-2.86%) |
Nov 27, 2002 | 22.44 | 23.16 | 22.43 | 23.04 | 46,485 | +0.43(+1.92%) |
Nov 26, 2002 | 22.77 | 23.11 | 22.34 | 22.61 | 45,839 | -0.19(-0.82%) |
Nov 25, 2002 | 22.71 | 22.79 | 22.30 | 22.79 | 50,875 | +0.17(+0.75%) |
Nov 22, 2002 | 22.76 | 22.77 | 22.38 | 22.62 | 27,632 | -0.15(-0.65%) |
Nov 21, 2002 | 22.45 | 22.77 | 22.33 | 22.77 | 60,301 | +0.12(+0.55%) |
Nov 20, 2002 | 21.66 | 22.65 | 21.66 | 22.64 | 42,611 | +0.96(+4.43%) |
Nov 19, 2002 | 21.68 | 21.88 | 21.61 | 21.68 | 56,815 | -0.04(-0.18%) |
Nov 18, 2002 | 21.86 | 21.86 | 21.57 | 21.72 | 98,910 | -0.15(-0.71%) |
Nov 15, 2002 | 21.60 | 22.07 | 21.54 | 21.88 | 98,651 | +0.19(+0.89%) |
Nov 14, 2002 | 21.41 | 22.01 | 21.41 | 21.68 | 73,988 | +0.16(+0.76%) |
Nov 13, 2002 | 21.76 | 21.92 | 21.13 | 21.52 | 57,977 | -0.05(-0.25%) |
Nov 12, 2002 | 21.79 | 21.95 | 21.37 | 21.58 | 28,794 | -0.02(-0.07%) |
Nov 11, 2002 | 22.37 | 22.37 | 21.53 | 21.59 | 33,830 | -0.77(-3.46%) |
Nov 08, 2002 | 22.07 | 22.46 | 21.72 | 22.37 | 37,833 | +0.56(+2.56%) |
Nov 07, 2002 | 22.92 | 22.92 | 21.65 | 21.81 | 75,151 | -0.98(-4.28%) |
Nov 06, 2002 | 22.85 | 23.05 | 22.61 | 22.78 | 193,042 | -0.32(-1.37%) |
Nov 05, 2002 | 22.86 | 23.16 | 22.81 | 23.10 | 56,298 | +0.18(+0.78%) |
Nov 04, 2002 | 22.85 | 22.96 | 22.54 | 22.92 | 87,030 | +0.13(+0.58%) |
Nov 01, 2002 | 22.48 | 22.85 | 22.07 | 22.79 | 123,960 | +0.57(+2.54%) |
Oct 31, 2002 | 22.44 | 22.54 | 22.14 | 22.23 | 397,985 | -0.22(-1.00%) |
Oct 30, 2002 | 21.76 | 22.54 | 21.61 | 22.45 | 118,596 | +0.57(+2.62%) |
Oct 29, 2002 | 21.10 | 21.88 | 20.79 | 21.88 | 65,466 | +0.77(+3.67%) |
Oct 28, 2002 | 22.60 | 22.60 | 21.10 | 21.10 | 64,855 | -0.81(-3.68%) |
Oct 25, 2002 | 21.30 | 22.07 | 21.22 | 21.91 | 72,826 | +0.45(+2.09%) |
Oct 24, 2002 | 21.79 | 21.99 | 21.30 | 21.46 | 83,415 | -0.37(-1.70%) |
Oct 23, 2002 | 22.11 | 22.19 | 21.66 | 21.83 | 60,934 | -0.33(-1.50%) |
Oct 22, 2002 | 22.92 | 22.92 | 22.09 | 22.16 | 47,905 | -0.30(-1.34%) |
Oct 21, 2002 | 22.46 | 22.85 | 22.17 | 22.47 | 55,653 | -0.02(-0.11%) |
Oct 18, 2002 | 22.65 | 22.89 | 22.46 | 22.49 | 54,577 | -0.23(-1.02%) |
Oct 17, 2002 | 21.82 | 22.73 | 21.82 | 22.72 | 42,353 | +0.91(+4.19%) |
Oct 16, 2002 | 22.64 | 22.64 | 21.68 | 21.81 | 57,331 | -0.83(-3.66%) |
Oct 15, 2002 | 21.72 | 22.64 | 21.72 | 22.64 | 44,935 | +0.64(+2.89%) |
Oct 14, 2002 | 21.75 | 22.40 | 21.68 | 22.00 | 44,677 | -0.07(-0.32%) |
Oct 11, 2002 | 22.15 | 22.50 | 21.52 | 22.07 | 62,375 | -0.02(-0.10%) |
Oct 10, 2002 | 21.58 | 22.09 | 21.51 | 22.09 | 51,908 | +0.52(+2.40%) |
Oct 09, 2002 | 21.86 | 22.07 | 21.35 | 21.58 | 69,189 | -0.78(-3.47%) |
Oct 08, 2002 | 21.72 | 22.46 | 21.72 | 22.35 | 44,290 | +0.60(+2.78%) |
Oct 07, 2002 | 22.27 | 22.56 | 21.65 | 21.75 | 102,267 | -0.76(-3.37%) |
Oct 04, 2002 | 23.03 | 23.15 | 22.39 | 22.51 | 109,633 | -0.25(-1.09%) |
Oct 03, 2002 | 22.61 | 23.04 | 22.32 | 22.75 | 40,409 | -0.06(-0.24%) |
Oct 02, 2002 | 22.60 | 23.00 | 22.46 | 22.81 | 55,073 | +0.63(+2.83%) |
Oct 01, 2002 | 22.08 | 22.65 | 22.08 | 22.18 | 125,251 | -0.20(-0.90%) |
Sep 30, 2002 | 21.80 | 22.40 | 21.68 | 22.38 | 68,631 | +0.70(+3.21%) |
Sep 27, 2002 | 22.00 | 22.05 | 21.41 | 21.68 | 186,844 | -0.37(-1.69%) |
Sep 26, 2002 | 22.51 | 23.16 | 21.85 | 22.06 | 278,523 | -0.09(-0.42%) |
Sep 25, 2002 | 21.03 | 22.15 | 21.03 | 22.15 | 78,250 | +0.81(+3.77%) |
Sep 24, 2002 | 21.61 | 21.88 | 20.99 | 21.34 | 47,259 | -0.34(-1.57%) |
Sep 23, 2002 | 21.73 | 22.03 | 21.68 | 21.68 | 54,749 | -0.39(-1.75%) |
Sep 20, 2002 | 21.87 | 22.07 | 21.44 | 22.07 | 153,659 | +0.28(+1.27%) |
Sep 19, 2002 | 21.54 | 22.15 | 20.89 | 21.79 | 130,664 | +0.27(+1.27%) |
Sep 18, 2002 | 20.88 | 21.54 | 20.87 | 21.52 | 32,023 | +0.57(+2.73%) |
Sep 17, 2002 | 21.18 | 21.30 | 20.95 | 20.95 | 39,125 | -0.31(-1.47%) |
Sep 16, 2002 | 21.06 | 21.57 | 21.06 | 21.26 | 48,873 | +0.04(+0.19%) |
Sep 13, 2002 | 20.96 | 21.67 | 20.95 | 21.22 | 70,497 | +0.04(+0.18%) |
Sep 12, 2002 | 21.75 | 21.75 | 20.82 | 21.18 | 87,547 | -0.24(-1.12%) |
Sep 11, 2002 | 21.10 | 21.68 | 21.03 | 21.42 | 60,430 | +0.26(+1.24%) |
Sep 10, 2002 | 20.27 | 21.30 | 20.27 | 21.16 | 80,186 | +0.49(+2.37%) |
Sep 09, 2002 | 20.51 | 20.72 | 19.94 | 20.67 | 40,443 | +0.38(+1.87%) |
Sep 06, 2002 | 20.09 | 20.43 | 19.98 | 20.29 | 43,257 | -0.08(-0.38%) |
Sep 05, 2002 | 20.14 | 20.48 | 19.87 | 20.37 | 43,644 | +0.23(+1.15%) |
Sep 04, 2002 | 20.03 | 20.49 | 19.95 | 20.14 | 52,554 | +0.19(+0.93%) |
Sep 03, 2002 | 19.83 | 20.80 | 19.83 | 19.95 | 29,742 | -0.43(-2.13%) |
Aug 30, 2002 | 20.60 | 20.99 | 20.15 | 20.38 | 68,995 | -0.05(-0.27%) |
Aug 29, 2002 | 19.79 | 20.51 | 19.79 | 20.44 | 140,230 | +0.54(+2.72%) |
Aug 28, 2002 | 20.14 | 20.62 | 19.89 | 19.90 | 64,175 | -0.26(-1.27%) |
Aug 27, 2002 | 20.63 | 20.80 | 20.14 | 20.15 | 44,717 | -0.90(-4.27%) |
Aug 26, 2002 | 20.13 | 21.06 | 20.00 | 21.05 | 51,641 | +0.89(+4.42%) |
Aug 23, 2002 | 20.56 | 20.91 | 20.16 | 20.16 | 30,860 | -0.50(-2.40%) |
Aug 22, 2002 | 20.82 | 21.14 | 20.37 | 20.65 | 113,759 | -0.14(-0.67%) |
Aug 21, 2002 | 20.25 | 20.79 | 20.07 | 20.79 | 33,830 | +0.29(+1.44%) |
Aug 20, 2002 | 19.90 | 20.50 | 19.90 | 20.50 | 55,168 | +0.38(+1.89%) |
Aug 16, 2002 | 20.08 | 20.47 | 19.51 | 20.12 | 37,962 | -0.15(-0.76%) |
Aug 15, 2002 | 20.29 | 20.37 | 19.83 | 20.27 | 27,452 | -0.02(-0.08%) |
Aug 14, 2002 | 19.01 | 20.41 | 18.97 | 20.29 | 53,587 | +1.29(+6.81%) |
Aug 13, 2002 | 19.80 | 19.81 | 18.90 | 19.00 | 40,404 | -0.79(-4.00%) |
Aug 12, 2002 | 19.75 | 19.83 | 19.09 | 19.79 | 22,209 | -0.32(-1.58%) |
Aug 07, 2002 | 19.38 | 20.14 | 19.37 | 20.10 | 30,840 | +0.74(+3.84%) |
Aug 06, 2002 | 18.86 | 19.71 | 18.70 | 19.36 | 68,413 | +0.46(+2.46%) |
Aug 05, 2002 | 18.94 | 19.24 | 18.47 | 18.90 | 35,638 | +0.00(+0.00%) |
Aug 02, 2002 | 19.88 | 19.88 | 18.90 | 18.90 | 36,929 | -0.85(-4.31%) |
Aug 01, 2002 | 19.49 | 19.86 | 18.87 | 19.75 | 61,329 | +0.56(+2.94%) |
Jul 31, 2002 | 20.55 | 20.55 | 19.12 | 19.18 | 69,469 | -1.33(-6.49%) |
Jul 30, 2002 | 20.81 | 20.82 | 19.52 | 20.51 | 46,872 | -0.54(-2.57%) |
Jul 29, 2002 | 19.76 | 21.07 | 19.71 | 21.06 | 127,834 | +0.74(+3.62%) |
Jul 26, 2002 | 19.70 | 20.32 | 19.05 | 20.32 | 51,158 | +0.93(+4.79%) |
Jul 25, 2002 | 18.60 | 19.71 | 18.59 | 19.39 | 122,520 | +0.22(+1.17%) |
Jul 24, 2002 | 18.68 | 19.18 | 18.21 | 19.17 | 107,884 | +0.41(+2.19%) |
Jul 23, 2002 | 18.63 | 19.17 | 18.05 | 18.76 | 113,759 | -0.22(-1.18%) |
Jul 22, 2002 | 18.86 | 19.16 | 17.93 | 18.98 | 104,937 | +0.01(+0.04%) |
Jul 19, 2002 | 18.97 | 19.12 | 18.66 | 18.97 | 89,225 | +0.19(+0.99%) |
Jul 17, 2002 | 17.94 | 18.91 | 17.94 | 18.79 | 61,721 | +0.32(+1.72%) |
Jul 12, 2002 | 18.59 | 18.97 | 18.21 | 18.47 | 22,726 | +0.05(+0.25%) |
Jul 11, 2002 | 18.41 | 18.56 | 17.73 | 18.42 | 63,529 | -0.09(-0.46%) |
Jul 10, 2002 | 19.37 | 19.47 | 18.35 | 18.51 | 61,980 | -1.06(-5.42%) |
Jul 09, 2002 | 19.64 | 19.64 | 19.57 | 19.57 | 41,965 | -0.07(-0.35%) |
Jul 08, 2002 | 19.75 | 19.75 | 19.64 | 19.64 | 47,647 | -0.11(-0.55%) |
Jul 05, 2002 | 19.57 | 19.76 | 19.29 | 19.75 | 51,391 | +0.29(+1.48%) |
Jul 04, 2002 | 19.61 | 20.07 | 19.19 | 19.46 | 47,647 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 20.07 | 19.19 | 19.46 | 47,647 | -0.17(-0.88%) |
Jul 02, 2002 | 20.17 | 20.53 | 19.44 | 19.63 | 84,060 | -0.90(-4.37%) |
Jul 01, 2002 | 21.19 | 21.41 | 20.14 | 20.53 | 106,399 | -0.97(-4.50%) |
Jun 28, 2002 | 20.72 | 21.59 | 20.37 | 21.50 | 109,240 | +0.85(+4.13%) |
Jun 27, 2002 | 20.92 | 21.34 | 20.18 | 20.65 | 103,042 | -0.65(-3.05%) |
Jun 26, 2002 | 20.34 | 21.36 | 20.25 | 21.30 | 69,211 | +0.70(+3.42%) |
Jun 25, 2002 | 20.91 | 21.18 | 20.26 | 20.59 | 52,166 | +0.23(+1.14%) |
Jun 21, 2002 | 21.11 | 21.18 | 19.83 | 20.36 | 100,201 | +0.53(+2.65%) |
Jun 20, 2002 | 20.31 | 21.10 | 19.78 | 19.83 | 61,334 | -0.30(-1.50%) |
Jun 19, 2002 | 20.91 | 21.17 | 20.12 | 20.14 | 47,001 | -0.62(-2.98%) |
Jun 18, 2002 | 20.69 | 20.96 | 20.34 | 20.75 | 17,044 | +0.07(+0.34%) |
Jun 17, 2002 | 20.14 | 20.69 | 20.14 | 20.69 | 31,377 | +0.36(+1.75%) |
Jun 14, 2002 | 19.94 | 20.44 | 19.86 | 20.33 | 37,188 | -0.28(-1.35%) |
Jun 12, 2002 | 19.76 | 20.89 | 19.76 | 20.61 | 45,064 | +0.44(+2.19%) |
Jun 11, 2002 | 20.83 | 21.21 | 19.98 | 20.17 | 62,625 | -0.72(-3.45%) |
Jun 10, 2002 | 20.72 | 21.42 | 20.72 | 20.89 | 43,902 | -0.23(-1.10%) |
Jun 07, 2002 | 20.72 | 21.37 | 20.68 | 21.12 | 30,731 | +0.28(+1.34%) |
Jun 06, 2002 | 20.92 | 21.32 | 20.67 | 20.84 | 41,061 | -0.67(-3.13%) |