Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.75 | 27.89 | 26.75 | 27.74 | 291,153 | +1.09(+4.10%) |
May 29, 2003 | 26.86 | 27.16 | 26.50 | 26.65 | 175,453 | -0.14(-0.53%) |
May 28, 2003 | 26.40 | 27.01 | 26.39 | 26.79 | 494,650 | +0.50(+1.92%) |
May 27, 2003 | 25.57 | 26.50 | 25.49 | 26.28 | 624,725 | +0.71(+2.77%) |
May 23, 2003 | 25.65 | 25.65 | 25.30 | 25.57 | 299,890 | -0.02(-0.08%) |
May 22, 2003 | 25.63 | 25.72 | 25.23 | 25.59 | 443,353 | +0.14(+0.56%) |
May 21, 2003 | 25.83 | 25.83 | 25.26 | 25.45 | 429,261 | -0.23(-0.91%) |
May 20, 2003 | 25.90 | 25.96 | 25.28 | 25.69 | 278,188 | -0.13(-0.52%) |
May 19, 2003 | 26.18 | 26.18 | 25.72 | 25.82 | 563,000 | -0.53(-2.02%) |
May 16, 2003 | 27.58 | 27.58 | 25.96 | 26.35 | 1,043,417 | -1.23(-4.45%) |
May 15, 2003 | 27.82 | 27.85 | 27.54 | 27.58 | 367,394 | -0.06(-0.21%) |
May 14, 2003 | 28.10 | 28.12 | 27.60 | 27.64 | 160,796 | -0.34(-1.22%) |
May 13, 2003 | 28.25 | 28.26 | 27.76 | 27.98 | 113,727 | -0.27(-0.95%) |
May 12, 2003 | 27.92 | 28.28 | 27.75 | 28.25 | 157,273 | +0.33(+1.19%) |
May 09, 2003 | 27.96 | 28.11 | 27.68 | 27.92 | 119,223 | +0.05(+0.18%) |
May 08, 2003 | 27.92 | 28.09 | 27.74 | 27.87 | 108,794 | -0.23(-0.83%) |
May 07, 2003 | 28.38 | 28.41 | 28.01 | 28.10 | 117,532 | -0.28(-1.00%) |
May 06, 2003 | 28.26 | 28.64 | 28.17 | 28.38 | 170,379 | +0.16(+0.58%) |
May 05, 2003 | 28.56 | 28.62 | 28.06 | 28.22 | 239,010 | -0.39(-1.36%) |
May 02, 2003 | 27.65 | 28.65 | 27.65 | 28.61 | 213,080 | +0.92(+3.30%) |
May 01, 2003 | 27.96 | 28.06 | 27.43 | 27.70 | 286,502 | -0.38(-1.34%) |
Apr 30, 2003 | 27.56 | 28.20 | 27.46 | 28.07 | 224,213 | +0.52(+1.88%) |
Apr 29, 2003 | 27.73 | 27.97 | 27.39 | 27.55 | 236,192 | -0.18(-0.64%) |
Apr 28, 2003 | 27.57 | 27.92 | 27.55 | 27.73 | 235,064 | +0.24(+0.88%) |
Apr 25, 2003 | 27.96 | 27.96 | 27.40 | 27.49 | 160,796 | -0.55(-1.95%) |
Apr 24, 2003 | 28.17 | 28.31 | 27.90 | 28.04 | 252,821 | -0.39(-1.37%) |
Apr 23, 2003 | 28.28 | 28.62 | 28.17 | 28.43 | 265,786 | +0.40(+1.42%) |
Apr 22, 2003 | 27.37 | 28.21 | 27.27 | 28.03 | 225,199 | +0.66(+2.41%) |
Apr 21, 2003 | 27.60 | 27.72 | 27.32 | 27.37 | 272,973 | -0.20(-0.72%) |
Apr 17, 2003 | 27.85 | 27.89 | 27.37 | 27.57 | 177,989 | -0.11(-0.38%) |
Apr 16, 2003 | 27.72 | 28.35 | 27.63 | 27.67 | 315,251 | -0.04(-0.15%) |
Apr 15, 2003 | 27.99 | 27.99 | 27.52 | 27.72 | 570,187 | -0.42(-1.49%) |
Apr 14, 2003 | 26.79 | 28.24 | 26.64 | 28.14 | 376,695 | +1.60(+6.04%) |
Apr 11, 2003 | 26.79 | 27.39 | 26.30 | 26.53 | 948,855 | -0.20(-0.74%) |
Apr 10, 2003 | 26.48 | 26.92 | 26.33 | 26.73 | 373,595 | +0.25(+0.94%) |
Apr 09, 2003 | 26.86 | 27.32 | 26.47 | 26.48 | 285,234 | -0.26(-0.98%) |
Apr 08, 2003 | 27.21 | 27.21 | 26.70 | 26.74 | 239,010 | -0.47(-1.72%) |
Apr 07, 2003 | 27.50 | 27.96 | 27.14 | 27.21 | 151,918 | +0.38(+1.43%) |
Apr 04, 2003 | 26.98 | 27.30 | 26.61 | 26.83 | 110,908 | -0.14(-0.53%) |
Apr 03, 2003 | 27.38 | 27.38 | 26.92 | 26.97 | 165,306 | -0.26(-0.96%) |
Apr 02, 2003 | 26.61 | 27.32 | 26.61 | 27.23 | 299,045 | +1.33(+5.15%) |
Apr 01, 2003 | 25.83 | 26.01 | 25.33 | 25.90 | 310,037 | +0.05(+0.19%) |
Mar 31, 2003 | 25.86 | 26.19 | 25.40 | 25.85 | 301,300 | -0.13(-0.49%) |
Mar 28, 2003 | 26.03 | 26.13 | 25.76 | 25.98 | 216,180 | -0.04(-0.16%) |
Mar 27, 2003 | 26.18 | 26.31 | 25.56 | 26.02 | 516,635 | -0.29(-1.11%) |
Mar 26, 2003 | 26.39 | 26.68 | 26.17 | 26.31 | 167,702 | -0.08(-0.30%) |
Mar 25, 2003 | 26.36 | 26.64 | 26.17 | 26.39 | 209,416 | +0.03(+0.11%) |
Mar 24, 2003 | 26.96 | 26.96 | 26.06 | 26.36 | 242,392 | -0.99(-3.61%) |
Mar 21, 2003 | 26.33 | 27.39 | 26.33 | 27.35 | 291,999 | +1.03(+3.91%) |
Mar 20, 2003 | 25.72 | 26.40 | 25.59 | 26.32 | 335,122 | +0.54(+2.09%) |
Mar 19, 2003 | 25.97 | 26.01 | 25.65 | 25.78 | 201,242 | -0.26(-0.98%) |
Mar 18, 2003 | 26.28 | 26.50 | 25.94 | 26.03 | 212,657 | -0.25(-0.95%) |
Mar 17, 2003 | 24.74 | 26.35 | 24.58 | 26.28 | 428,556 | +1.26(+5.02%) |
Mar 14, 2003 | 25.08 | 25.12 | 24.73 | 25.03 | 510,998 | +0.03(+0.11%) |
Mar 13, 2003 | 24.28 | 25.00 | 24.23 | 25.00 | 335,686 | +0.95(+3.95%) |
Mar 12, 2003 | 24.48 | 24.54 | 23.86 | 24.05 | 477,316 | -0.43(-1.77%) |
Mar 11, 2003 | 25.08 | 25.23 | 24.48 | 24.48 | 458,855 | -0.62(-2.46%) |
Mar 10, 2003 | 25.42 | 25.45 | 24.94 | 25.10 | 472,384 | -0.35(-1.39%) |
Mar 07, 2003 | 25.95 | 25.95 | 25.44 | 25.45 | 404,880 | -0.50(-1.91%) |
Mar 06, 2003 | 25.90 | 26.24 | 25.73 | 25.95 | 300,031 | -0.01(-0.05%) |
Mar 05, 2003 | 25.94 | 26.29 | 25.90 | 25.96 | 227,736 | +0.10(+0.38%) |
Mar 04, 2003 | 27.01 | 27.32 | 25.58 | 25.86 | 571,596 | -1.58(-5.74%) |
Mar 03, 2003 | 27.67 | 27.87 | 27.39 | 27.44 | 388,674 | -0.05(-0.18%) |
Feb 28, 2003 | 27.89 | 28.16 | 27.48 | 27.49 | 198,142 | -0.23(-0.82%) |
Feb 27, 2003 | 27.85 | 28.10 | 27.57 | 27.72 | 168,406 | +0.04(+0.15%) |
Feb 26, 2003 | 28.06 | 28.38 | 27.66 | 27.67 | 121,478 | -0.47(-1.66%) |
Feb 25, 2003 | 27.34 | 28.31 | 27.06 | 28.14 | 237,742 | +0.45(+1.61%) |
Feb 24, 2003 | 28.71 | 28.71 | 27.67 | 27.70 | 232,528 | -1.02(-3.56%) |
Feb 21, 2003 | 28.14 | 28.95 | 27.67 | 28.72 | 168,547 | +0.70(+2.48%) |
Feb 20, 2003 | 28.74 | 28.78 | 28.02 | 28.02 | 134,584 | -0.70(-2.45%) |
Feb 19, 2003 | 29.55 | 29.55 | 28.56 | 28.72 | 164,038 | -0.83(-2.81%) |
Feb 18, 2003 | 28.88 | 29.61 | 28.88 | 29.55 | 189,827 | +1.09(+3.84%) |
Feb 14, 2003 | 27.64 | 28.69 | 27.64 | 28.46 | 222,945 | +0.94(+3.43%) |
Feb 13, 2003 | 27.75 | 27.81 | 27.25 | 27.52 | 198,564 | -0.23(-0.82%) |
Feb 12, 2003 | 28.37 | 28.45 | 27.75 | 27.75 | 241,970 | -0.62(-2.18%) |
Feb 11, 2003 | 28.60 | 28.70 | 28.31 | 28.36 | 211,389 | -0.06(-0.20%) |
Feb 10, 2003 | 28.38 | 28.65 | 28.26 | 28.42 | 175,030 | +0.04(+0.12%) |
Feb 07, 2003 | 28.88 | 28.94 | 28.20 | 28.38 | 134,725 | -0.35(-1.23%) |
Feb 06, 2003 | 29.48 | 29.48 | 28.74 | 28.74 | 349,496 | -0.21(-0.74%) |
Feb 05, 2003 | 28.82 | 29.51 | 28.77 | 28.95 | 141,630 | +0.31(+1.07%) |
Feb 04, 2003 | 28.49 | 28.81 | 28.49 | 28.65 | 105,271 | -0.14(-0.49%) |
Feb 03, 2003 | 29.31 | 29.55 | 28.56 | 28.79 | 173,198 | -0.57(-1.93%) |
Jan 31, 2003 | 28.11 | 29.43 | 28.04 | 29.36 | 240,842 | +1.60(+5.75%) |
Jan 30, 2003 | 28.66 | 28.90 | 27.48 | 27.76 | 314,124 | -1.33(-4.56%) |
Jan 29, 2003 | 28.70 | 29.12 | 28.13 | 29.09 | 110,063 | +0.21(+0.71%) |
Jan 28, 2003 | 28.64 | 28.95 | 28.28 | 28.88 | 188,981 | +0.42(+1.47%) |
Jan 27, 2003 | 28.95 | 29.27 | 28.26 | 28.46 | 269,732 | -0.49(-1.69%) |
Jan 24, 2003 | 29.84 | 29.84 | 28.89 | 28.95 | 143,885 | -0.94(-3.16%) |
Jan 23, 2003 | 29.02 | 29.92 | 28.89 | 29.90 | 168,265 | +1.02(+3.54%) |
Jan 22, 2003 | 29.82 | 29.82 | 28.82 | 28.87 | 135,289 | -0.95(-3.19%) |
Jan 21, 2003 | 29.73 | 30.32 | 29.70 | 29.82 | 235,064 | +0.20(+0.67%) |
Jan 17, 2003 | 30.29 | 30.29 | 29.63 | 29.63 | 266,209 | -0.66(-2.18%) |
Jan 16, 2003 | 29.80 | 30.55 | 29.74 | 30.29 | 145,435 | +0.55(+1.86%) |
Jan 15, 2003 | 30.37 | 30.37 | 29.73 | 29.73 | 199,128 | -0.63(-2.08%) |
Jan 14, 2003 | 30.16 | 30.39 | 30.05 | 30.36 | 109,640 | +0.12(+0.40%) |
Jan 13, 2003 | 30.07 | 30.36 | 29.87 | 30.24 | 135,711 | +0.43(+1.43%) |
Jan 10, 2003 | 29.72 | 29.96 | 29.27 | 29.82 | 180,385 | +0.01(+0.02%) |
Jan 09, 2003 | 29.97 | 30.51 | 29.77 | 29.81 | 134,020 | +0.01(+0.05%) |
Jan 08, 2003 | 29.96 | 30.16 | 29.53 | 29.80 | 269,168 | -0.43(-1.43%) |
Jan 07, 2003 | 30.73 | 30.90 | 30.02 | 30.23 | 141,771 | -0.60(-1.96%) |
Jan 06, 2003 | 30.41 | 30.90 | 30.34 | 30.83 | 151,636 | +0.18(+0.58%) |
Jan 03, 2003 | 30.49 | 30.87 | 30.21 | 30.65 | 171,084 | +0.16(+0.54%) |
Jan 02, 2003 | 29.34 | 30.52 | 29.31 | 30.49 | 130,356 | +1.14(+3.89%) |
Dec 31, 2002 | 29.13 | 29.63 | 28.96 | 29.35 | 130,497 | +0.36(+1.25%) |
Dec 30, 2002 | 28.76 | 29.21 | 28.53 | 28.99 | 107,526 | +0.21(+0.74%) |
Dec 27, 2002 | 29.10 | 29.15 | 28.66 | 28.77 | 102,594 | -0.50(-1.72%) |
Dec 26, 2002 | 29.24 | 30.05 | 29.24 | 29.28 | 92,024 | +0.07(+0.24%) |
Dec 24, 2002 | 29.45 | 29.55 | 29.20 | 29.21 | 44,250 | -0.35(-1.18%) |
Dec 23, 2002 | 29.75 | 29.75 | 29.34 | 29.55 | 134,443 | -0.21(-0.69%) |
Dec 20, 2002 | 29.02 | 29.77 | 28.92 | 29.76 | 237,037 | +0.97(+3.35%) |
Dec 19, 2002 | 28.41 | 28.80 | 28.38 | 28.80 | 153,186 | +0.49(+1.73%) |
Dec 18, 2002 | 29.02 | 29.03 | 28.21 | 28.31 | 178,976 | -0.82(-2.83%) |
Dec 17, 2002 | 29.24 | 29.48 | 29.09 | 29.13 | 125,001 | -0.19(-0.65%) |
Dec 16, 2002 | 28.60 | 29.53 | 28.60 | 29.32 | 114,572 | +0.57(+2.00%) |
Dec 13, 2002 | 29.56 | 29.56 | 28.62 | 28.75 | 139,235 | -0.92(-3.11%) |
Dec 12, 2002 | 29.60 | 30.09 | 29.52 | 29.67 | 143,462 | +0.24(+0.82%) |
Dec 11, 2002 | 29.06 | 30.05 | 29.06 | 29.43 | 288,334 | +0.37(+1.27%) |
Dec 10, 2002 | 28.63 | 29.27 | 28.55 | 29.06 | 170,802 | +0.60(+2.12%) |
Dec 09, 2002 | 28.90 | 29.04 | 28.38 | 28.45 | 227,877 | -0.53(-1.84%) |
Dec 06, 2002 | 28.53 | 29.24 | 28.53 | 28.99 | 134,302 | +0.28(+0.99%) |
Dec 05, 2002 | 28.87 | 29.14 | 28.28 | 28.70 | 100,903 | +0.01(+0.05%) |
Dec 04, 2002 | 28.38 | 29.08 | 28.09 | 28.69 | 350,906 | +0.13(+0.45%) |
Dec 03, 2002 | 29.80 | 29.80 | 28.35 | 28.56 | 288,757 | -1.38(-4.60%) |
Dec 02, 2002 | 30.25 | 30.55 | 29.34 | 29.94 | 256,485 | +0.04(+0.14%) |
Nov 29, 2002 | 30.16 | 30.23 | 29.83 | 29.90 | 115,277 | -0.09(-0.28%) |
Nov 27, 2002 | 29.61 | 30.14 | 29.61 | 29.98 | 166,292 | +0.55(+1.86%) |
Nov 26, 2002 | 29.77 | 30.19 | 29.31 | 29.43 | 137,543 | -0.34(-1.14%) |
Nov 25, 2002 | 29.45 | 30.02 | 29.35 | 29.77 | 233,232 | +0.38(+1.30%) |
Nov 22, 2002 | 30.02 | 30.02 | 29.33 | 29.39 | 211,952 | -0.62(-2.08%) |
Nov 21, 2002 | 29.27 | 30.51 | 29.27 | 30.02 | 288,334 | +0.92(+3.15%) |
Nov 20, 2002 | 28.56 | 29.43 | 28.49 | 29.10 | 243,943 | +0.10(+0.34%) |
Nov 19, 2002 | 28.88 | 29.63 | 28.77 | 29.00 | 185,176 | +0.15(+0.52%) |
Nov 18, 2002 | 29.80 | 29.87 | 28.74 | 28.85 | 172,634 | -0.77(-2.61%) |
Nov 15, 2002 | 28.88 | 29.69 | 28.81 | 29.63 | 292,562 | +0.71(+2.45%) |
Nov 14, 2002 | 28.77 | 29.55 | 28.67 | 28.92 | 291,294 | +0.39(+1.37%) |
Nov 13, 2002 | 28.74 | 29.10 | 28.27 | 28.53 | 371,058 | -0.23(-0.79%) |
Nov 12, 2002 | 28.99 | 29.43 | 28.65 | 28.75 | 274,806 | -0.15(-0.52%) |
Nov 11, 2002 | 29.26 | 29.71 | 28.90 | 28.90 | 211,952 | -0.59(-2.00%) |
Nov 08, 2002 | 29.70 | 30.70 | 29.38 | 29.49 | 170,661 | -0.20(-0.67%) |
Nov 07, 2002 | 30.87 | 30.87 | 29.55 | 29.69 | 166,856 | -1.55(-4.97%) |
Nov 06, 2002 | 29.77 | 31.38 | 29.57 | 31.24 | 323,566 | +1.50(+5.06%) |
Nov 05, 2002 | 29.34 | 30.12 | 29.33 | 29.74 | 286,643 | +0.22(+0.75%) |
Nov 04, 2002 | 30.41 | 30.58 | 29.52 | 29.52 | 394,875 | -0.71(-2.35%) |
Nov 01, 2002 | 29.78 | 30.41 | 29.55 | 30.23 | 324,271 | +0.09(+0.31%) |
Oct 31, 2002 | 30.48 | 30.94 | 29.92 | 30.14 | 179,821 | -0.34(-1.12%) |
Oct 30, 2002 | 30.34 | 30.58 | 29.96 | 30.48 | 169,956 | +0.14(+0.47%) |
Oct 29, 2002 | 30.30 | 30.48 | 29.21 | 30.34 | 219,281 | +0.00(+0.00%) |
Oct 28, 2002 | 31.22 | 31.27 | 30.26 | 30.34 | 211,952 | -0.64(-2.06%) |
Oct 25, 2002 | 30.76 | 31.36 | 30.51 | 30.97 | 260,149 | +0.18(+0.58%) |
Oct 24, 2002 | 32.07 | 32.14 | 30.50 | 30.80 | 265,645 | -0.91(-2.86%) |
Oct 23, 2002 | 31.44 | 31.87 | 30.38 | 31.70 | 344,282 | +0.12(+0.38%) |
Oct 22, 2002 | 32.29 | 32.29 | 31.17 | 31.58 | 244,084 | -0.77(-2.39%) |
Oct 21, 2002 | 30.70 | 32.58 | 29.87 | 32.36 | 348,087 | +1.66(+5.41%) |
Oct 18, 2002 | 29.38 | 30.98 | 29.11 | 30.70 | 648,260 | +1.32(+4.49%) |
Oct 17, 2002 | 28.99 | 29.72 | 28.96 | 29.38 | 278,611 | +1.30(+4.62%) |
Oct 16, 2002 | 29.73 | 29.77 | 27.91 | 28.08 | 252,821 | -1.57(-5.29%) |
Oct 15, 2002 | 28.19 | 29.99 | 28.19 | 29.65 | 344,705 | +2.16(+7.87%) |
Oct 14, 2002 | 27.92 | 27.92 | 26.96 | 27.48 | 313,419 | -0.96(-3.39%) |
Oct 11, 2002 | 27.99 | 29.16 | 27.90 | 28.45 | 274,806 | +0.95(+3.46%) |
Oct 10, 2002 | 25.68 | 27.77 | 25.62 | 27.50 | 444,340 | +1.81(+7.04%) |
Oct 09, 2002 | 26.87 | 27.04 | 25.40 | 25.69 | 505,361 | -1.36(-5.04%) |
Oct 08, 2002 | 27.85 | 28.14 | 26.36 | 27.05 | 1,202,663 | -1.51(-5.29%) |
Oct 07, 2002 | 29.99 | 30.02 | 28.45 | 28.56 | 447,299 | -1.43(-4.76%) |
Oct 04, 2002 | 31.19 | 31.21 | 29.77 | 29.99 | 323,143 | -0.93(-3.01%) |
Oct 03, 2002 | 30.97 | 31.54 | 30.69 | 30.92 | 269,168 | +0.01(+0.02%) |
Oct 02, 2002 | 32.19 | 32.19 | 30.88 | 30.91 | 361,193 | -1.36(-4.22%) |
Oct 01, 2002 | 33.59 | 33.67 | 31.61 | 32.27 | 661,648 | -1.14(-3.40%) |
Sep 30, 2002 | 33.01 | 33.67 | 31.92 | 33.41 | 377,682 | +0.40(+1.20%) |
Sep 27, 2002 | 33.28 | 33.72 | 32.64 | 33.01 | 407,699 | -0.40(-1.19%) |
Sep 26, 2002 | 32.64 | 33.49 | 32.63 | 33.41 | 249,862 | +1.09(+3.36%) |
Sep 25, 2002 | 31.93 | 32.96 | 31.57 | 32.32 | 400,653 | +0.99(+3.17%) |
Sep 24, 2002 | 30.62 | 31.73 | 30.41 | 31.33 | 373,031 | +0.35(+1.15%) |
Sep 23, 2002 | 31.16 | 31.16 | 30.41 | 30.97 | 320,043 | -0.36(-1.15%) |
Sep 20, 2002 | 31.34 | 31.90 | 30.82 | 31.34 | 413,195 | +0.11(+0.36%) |
Sep 19, 2002 | 31.88 | 32.06 | 31.22 | 31.22 | 193,209 | -0.84(-2.61%) |
Sep 18, 2002 | 32.11 | 32.25 | 31.43 | 32.06 | 381,064 | -0.65(-2.00%) |
Sep 17, 2002 | 34.00 | 34.00 | 32.68 | 32.71 | 244,788 | -1.07(-3.17%) |
Sep 16, 2002 | 33.95 | 34.13 | 33.49 | 33.78 | 110,486 | -0.15(-0.44%) |
Sep 13, 2002 | 33.85 | 33.99 | 33.28 | 33.93 | 197,719 | -0.34(-0.99%) |
Sep 12, 2002 | 35.16 | 35.16 | 34.20 | 34.27 | 186,445 | -1.03(-2.91%) |
Sep 11, 2002 | 35.78 | 35.78 | 35.30 | 35.30 | 109,217 | -0.19(-0.54%) |
Sep 10, 2002 | 35.12 | 36.19 | 35.12 | 35.49 | 367,958 | +0.48(+1.36%) |
Sep 09, 2002 | 34.34 | 35.32 | 34.33 | 35.02 | 328,780 | +0.31(+0.90%) |
Sep 06, 2002 | 33.56 | 34.95 | 33.56 | 34.71 | 211,248 | +1.40(+4.20%) |
Sep 05, 2002 | 34.07 | 34.07 | 33.11 | 33.31 | 228,300 | -0.77(-2.25%) |
Sep 04, 2002 | 33.60 | 34.13 | 33.29 | 34.07 | 269,591 | +0.53(+1.59%) |
Sep 03, 2002 | 33.95 | 33.96 | 33.09 | 33.54 | 218,858 | -0.57(-1.68%) |
Aug 30, 2002 | 34.32 | 34.72 | 34.12 | 34.12 | 159,669 | -0.21(-0.62%) |
Aug 29, 2002 | 34.20 | 34.38 | 33.90 | 34.33 | 190,250 | +0.09(+0.25%) |
Aug 28, 2002 | 34.73 | 34.73 | 33.88 | 34.24 | 271,705 | -0.49(-1.41%) |
Aug 27, 2002 | 35.56 | 35.98 | 34.70 | 34.73 | 297,917 | -0.65(-1.84%) |
Aug 26, 2002 | 35.00 | 35.54 | 34.42 | 35.39 | 322,298 | +0.40(+1.16%) |
Aug 23, 2002 | 35.22 | 35.34 | 34.82 | 34.98 | 232,950 | -0.26(-0.72%) |
Aug 22, 2002 | 35.12 | 35.27 | 34.53 | 35.24 | 171,084 | +0.11(+0.32%) |
Aug 21, 2002 | 34.30 | 35.43 | 34.13 | 35.12 | 277,624 | +1.00(+2.93%) |
Aug 20, 2002 | 34.06 | 34.42 | 33.81 | 34.12 | 255,921 | +0.87(+2.60%) |
Aug 16, 2002 | 33.32 | 33.35 | 32.92 | 33.26 | 187,149 | -0.06(-0.19%) |
Aug 15, 2002 | 32.57 | 33.49 | 32.27 | 33.32 | 225,340 | +1.04(+3.21%) |
Aug 14, 2002 | 31.56 | 32.31 | 31.04 | 32.29 | 177,003 | +0.73(+2.32%) |
Aug 13, 2002 | 32.22 | 32.49 | 31.56 | 31.56 | 250,848 | -0.65(-2.03%) |
Aug 12, 2002 | 31.40 | 32.30 | 31.15 | 32.21 | 219,703 | +1.07(+3.44%) |
Aug 07, 2002 | 30.94 | 31.17 | 29.94 | 31.14 | 225,763 | +0.49(+1.60%) |
Aug 06, 2002 | 29.02 | 30.95 | 29.00 | 30.65 | 360,911 | +2.19(+7.71%) |
Aug 05, 2002 | 29.31 | 29.86 | 28.35 | 28.45 | 230,273 | -0.91(-3.09%) |
Aug 02, 2002 | 31.19 | 31.21 | 29.27 | 29.36 | 178,694 | -1.75(-5.61%) |
Aug 01, 2002 | 31.08 | 31.51 | 30.86 | 31.11 | 166,011 | -0.02(-0.07%) |
Jul 31, 2002 | 31.65 | 31.86 | 30.69 | 31.13 | 209,698 | -0.59(-1.86%) |
Jul 30, 2002 | 32.29 | 32.43 | 31.37 | 31.72 | 266,914 | -0.57(-1.76%) |
Jul 29, 2002 | 30.26 | 32.34 | 30.26 | 32.29 | 238,306 | +2.27(+7.57%) |
Jul 26, 2002 | 30.65 | 30.76 | 29.63 | 30.02 | 212,939 | -0.52(-1.70%) |
Jul 25, 2002 | 30.16 | 30.87 | 28.94 | 30.53 | 303,414 | +0.55(+1.82%) |
Jul 24, 2002 | 27.67 | 30.02 | 27.33 | 29.99 | 368,803 | +1.91(+6.80%) |
Jul 23, 2002 | 28.57 | 28.95 | 28.08 | 28.08 | 402,626 | -0.31(-1.10%) |
Jul 22, 2002 | 28.95 | 29.38 | 28.03 | 28.39 | 301,863 | -0.50(-1.72%) |
Jul 19, 2002 | 28.74 | 29.42 | 28.38 | 28.89 | 598,090 | +0.81(+2.88%) |
Jul 17, 2002 | 28.53 | 28.92 | 26.96 | 28.08 | 433,629 | -1.71(-5.74%) |
Jul 12, 2002 | 29.68 | 30.38 | 29.31 | 29.79 | 170,379 | +0.11(+0.36%) |
Jul 11, 2002 | 30.65 | 30.65 | 28.88 | 29.68 | 340,195 | -1.05(-3.42%) |
Jul 10, 2002 | 31.32 | 31.56 | 30.70 | 30.73 | 356,261 | -0.41(-1.32%) |
Jul 09, 2002 | 31.23 | 31.69 | 31.01 | 31.14 | 262,122 | -0.09(-0.27%) |
Jul 08, 2002 | 32.31 | 32.31 | 31.23 | 31.23 | 205,752 | -1.08(-3.34%) |
Jul 05, 2002 | 31.51 | 32.36 | 31.51 | 32.31 | 155,018 | +1.19(+3.83%) |
Jul 04, 2002 | 30.80 | 31.12 | 29.80 | 31.12 | 259,867 | +0.00(+0.00%) |
Jul 03, 2002 | 30.80 | 31.12 | 29.80 | 31.12 | 258,317 | +0.26(+0.83%) |
Jul 02, 2002 | 31.45 | 31.45 | 30.80 | 30.86 | 324,412 | -0.59(-1.87%) |
Jul 01, 2002 | 33.07 | 33.13 | 31.43 | 31.45 | 225,059 | -1.37(-4.17%) |
Jun 28, 2002 | 32.04 | 32.92 | 32.04 | 32.82 | 304,823 | +0.84(+2.64%) |
Jun 27, 2002 | 32.18 | 32.28 | 31.37 | 31.97 | 401,921 | +0.06(+0.20%) |
Jun 26, 2002 | 30.87 | 31.93 | 30.73 | 31.91 | 201,383 | +0.69(+2.20%) |
Jun 25, 2002 | 31.97 | 32.61 | 31.01 | 31.22 | 497,328 | -0.42(-1.32%) |
Jun 21, 2002 | 30.97 | 31.68 | 30.65 | 31.64 | 258,035 | +0.68(+2.20%) |
Jun 20, 2002 | 31.86 | 32.14 | 30.85 | 30.96 | 380,359 | -1.19(-3.69%) |
Jun 19, 2002 | 32.09 | 32.75 | 31.93 | 32.14 | 229,991 | -0.02(-0.07%) |
Jun 18, 2002 | 32.10 | 32.50 | 31.97 | 32.17 | 160,233 | +0.24(+0.76%) |
Jun 17, 2002 | 30.67 | 32.00 | 30.67 | 31.92 | 155,018 | +1.18(+3.85%) |
Jun 14, 2002 | 31.33 | 31.34 | 30.65 | 30.74 | 368,803 | -0.67(-2.15%) |
Jun 12, 2002 | 31.15 | 31.44 | 30.73 | 31.41 | 358,797 | +0.29(+0.93%) |
Jun 11, 2002 | 31.80 | 32.03 | 30.99 | 31.12 | 252,962 | -0.69(-2.16%) |
Jun 10, 2002 | 31.15 | 31.97 | 31.08 | 31.81 | 339,209 | +0.58(+1.86%) |
Jun 07, 2002 | 30.58 | 31.24 | 30.53 | 31.23 | 213,784 | +0.65(+2.11%) |
Jun 06, 2002 | 30.76 | 30.97 | 30.48 | 30.58 | 243,520 | -0.24(-0.78%) |