Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.89 | 32.89 | 31.71 | 32.67 | 181,164 | +1.40(+4.46%) |
Jul 30, 2003 | 32.11 | 32.15 | 30.75 | 31.28 | 159,470 | -0.75(-2.33%) |
Jul 29, 2003 | 32.58 | 32.68 | 31.76 | 32.02 | 267,592 | -0.65(-1.99%) |
Jul 28, 2003 | 32.06 | 32.75 | 31.93 | 32.67 | 183,587 | +0.82(+2.59%) |
Jul 25, 2003 | 31.20 | 31.99 | 31.20 | 31.85 | 276,131 | +0.49(+1.55%) |
Jul 24, 2003 | 31.15 | 31.98 | 31.15 | 31.36 | 217,858 | +0.51(+1.66%) |
Jul 23, 2003 | 31.02 | 31.07 | 30.49 | 30.85 | 47,887 | -0.26(-0.84%) |
Jul 22, 2003 | 30.37 | 31.15 | 30.37 | 31.11 | 92,197 | +0.63(+2.08%) |
Jul 21, 2003 | 30.94 | 31.09 | 30.43 | 30.48 | 137,200 | -0.46(-1.48%) |
Jul 18, 2003 | 30.44 | 30.94 | 30.44 | 30.94 | 59,888 | +0.49(+1.62%) |
Jul 17, 2003 | 30.76 | 30.89 | 30.33 | 30.44 | 82,043 | -0.64(-2.06%) |
Jul 16, 2003 | 31.28 | 31.29 | 30.74 | 31.09 | 165,240 | -0.27(-0.86%) |
Jul 15, 2003 | 31.02 | 31.72 | 31.02 | 31.35 | 155,316 | +0.68(+2.20%) |
Jul 14, 2003 | 29.81 | 30.68 | 29.81 | 30.68 | 178,625 | +1.24(+4.21%) |
Jul 11, 2003 | 28.83 | 29.44 | 28.83 | 29.44 | 86,312 | +0.63(+2.20%) |
Jul 10, 2003 | 29.91 | 29.91 | 28.51 | 28.81 | 99,351 | -1.11(-3.71%) |
Jul 09, 2003 | 29.92 | 30.08 | 29.68 | 29.92 | 158,547 | -0.09(-0.29%) |
Jul 08, 2003 | 28.43 | 30.00 | 28.43 | 30.00 | 96,697 | +1.37(+4.78%) |
Jul 07, 2003 | 28.18 | 28.63 | 28.18 | 28.63 | 63,695 | +0.54(+1.91%) |
Jul 03, 2003 | 28.45 | 28.60 | 28.04 | 28.10 | 26,539 | -0.53(-1.85%) |
Jul 02, 2003 | 28.21 | 28.96 | 28.21 | 28.62 | 81,235 | +0.57(+2.04%) |
Jul 01, 2003 | 28.25 | 28.42 | 27.88 | 28.05 | 99,698 | -0.03(-0.12%) |
Jun 30, 2003 | 27.73 | 28.14 | 27.71 | 28.09 | 193,280 | +0.31(+1.12%) |
Jun 27, 2003 | 27.65 | 28.68 | 27.58 | 27.78 | 148,623 | +0.39(+1.42%) |
Jun 26, 2003 | 27.04 | 27.90 | 26.91 | 27.39 | 132,815 | +0.30(+1.12%) |
Jun 25, 2003 | 26.88 | 27.86 | 26.88 | 27.08 | 103,044 | +0.11(+0.42%) |
Jun 24, 2003 | 26.61 | 27.13 | 26.61 | 26.97 | 56,310 | +0.36(+1.37%) |
Jun 23, 2003 | 27.13 | 27.19 | 26.30 | 26.61 | 89,543 | -0.65(-2.38%) |
Jun 20, 2003 | 26.79 | 27.65 | 26.79 | 27.26 | 94,620 | +0.47(+1.75%) |
Jun 19, 2003 | 26.95 | 27.26 | 26.76 | 26.79 | 152,085 | -0.34(-1.25%) |
Jun 18, 2003 | 27.72 | 27.82 | 27.08 | 27.13 | 109,737 | -0.61(-2.19%) |
Jun 17, 2003 | 28.26 | 28.26 | 27.69 | 27.73 | 71,888 | -0.52(-1.84%) |
Jun 16, 2003 | 27.91 | 28.58 | 27.78 | 28.25 | 97,159 | +0.35(+1.24%) |
Jun 13, 2003 | 28.80 | 29.15 | 27.86 | 27.91 | 211,512 | -0.89(-3.10%) |
Jun 12, 2003 | 28.30 | 28.96 | 28.00 | 28.80 | 162,009 | +0.72(+2.56%) |
Jun 11, 2003 | 27.26 | 28.08 | 26.95 | 28.08 | 96,697 | +0.82(+3.02%) |
Jun 10, 2003 | 26.50 | 27.31 | 26.50 | 27.26 | 75,004 | +0.75(+2.85%) |
Jun 09, 2003 | 27.52 | 27.52 | 26.39 | 26.50 | 120,930 | -1.14(-4.14%) |
Jun 06, 2003 | 28.16 | 29.41 | 27.65 | 27.65 | 403,407 | -0.31(-1.12%) |
Jun 05, 2003 | 26.39 | 28.12 | 26.26 | 27.96 | 194,895 | +1.57(+5.94%) |
Jun 04, 2003 | 25.83 | 26.39 | 25.70 | 26.39 | 128,776 | +0.47(+1.81%) |
Jun 03, 2003 | 25.78 | 25.92 | 25.61 | 25.92 | 85,851 | +0.04(+0.17%) |
Jun 02, 2003 | 25.42 | 26.00 | 25.39 | 25.88 | 112,737 | +0.57(+2.26%) |
May 30, 2003 | 24.87 | 25.35 | 24.87 | 25.31 | 115,506 | +0.52(+2.10%) |
May 29, 2003 | 24.96 | 25.40 | 24.64 | 24.79 | 99,351 | -0.39(-1.55%) |
May 28, 2003 | 24.51 | 25.37 | 24.51 | 25.18 | 113,891 | +0.68(+2.76%) |
May 27, 2003 | 23.88 | 24.56 | 23.83 | 24.50 | 76,273 | +0.45(+1.87%) |
May 23, 2003 | 24.09 | 24.14 | 23.70 | 24.05 | 117,929 | -0.10(-0.43%) |
May 22, 2003 | 23.81 | 24.19 | 23.62 | 24.15 | 146,893 | +0.30(+1.27%) |
May 21, 2003 | 23.71 | 23.93 | 23.34 | 23.85 | 112,506 | +0.14(+0.58%) |
May 20, 2003 | 23.49 | 23.83 | 23.46 | 23.71 | 124,507 | +0.36(+1.52%) |
May 19, 2003 | 24.27 | 24.40 | 22.72 | 23.36 | 289,170 | -0.86(-3.54%) |
May 16, 2003 | 25.71 | 25.72 | 24.14 | 24.21 | 361,174 | -1.72(-6.62%) |
May 15, 2003 | 25.91 | 26.22 | 25.85 | 25.93 | 161,201 | +0.10(+0.40%) |
May 14, 2003 | 26.22 | 26.35 | 25.55 | 25.83 | 174,933 | -0.46(-1.75%) |
May 13, 2003 | 26.52 | 26.61 | 25.87 | 26.28 | 181,741 | -0.29(-1.08%) |
May 12, 2003 | 26.15 | 26.64 | 25.88 | 26.57 | 113,429 | +0.42(+1.62%) |
May 09, 2003 | 25.73 | 26.21 | 25.70 | 26.15 | 145,162 | +0.42(+1.65%) |
May 08, 2003 | 25.13 | 25.87 | 24.79 | 25.72 | 226,859 | +0.44(+1.75%) |
May 07, 2003 | 25.48 | 25.51 | 25.01 | 25.28 | 177,010 | -0.25(-0.98%) |
May 06, 2003 | 25.09 | 25.70 | 24.96 | 25.53 | 175,048 | +0.53(+2.11%) |
May 05, 2003 | 25.48 | 25.65 | 24.84 | 25.00 | 254,783 | -0.33(-1.30%) |
May 02, 2003 | 24.10 | 25.57 | 24.02 | 25.33 | 487,643 | +1.24(+5.14%) |
May 01, 2003 | 24.27 | 24.37 | 23.40 | 24.09 | 418,177 | +0.25(+1.05%) |
Apr 30, 2003 | 23.62 | 24.09 | 23.57 | 23.84 | 165,817 | +0.16(+0.66%) |
Apr 29, 2003 | 23.40 | 23.97 | 23.31 | 23.68 | 705,617 | +1.22(+5.44%) |
Apr 28, 2003 | 21.93 | 22.60 | 21.91 | 22.46 | 184,395 | +0.48(+2.17%) |
Apr 25, 2003 | 22.34 | 22.34 | 21.87 | 21.99 | 232,167 | -0.36(-1.59%) |
Apr 24, 2003 | 22.49 | 22.92 | 21.93 | 22.34 | 297,132 | -0.23(-1.04%) |
Apr 23, 2003 | 22.27 | 22.71 | 22.10 | 22.58 | 198,588 | +0.40(+1.80%) |
Apr 22, 2003 | 21.36 | 22.40 | 21.19 | 22.18 | 277,631 | +0.76(+3.56%) |
Apr 21, 2003 | 20.89 | 21.80 | 20.80 | 21.41 | 258,707 | +0.40(+1.90%) |
Apr 17, 2003 | 20.32 | 21.08 | 20.32 | 21.02 | 134,892 | +0.74(+3.63%) |
Apr 16, 2003 | 20.53 | 20.53 | 20.15 | 20.28 | 238,052 | -0.21(-1.02%) |
Apr 15, 2003 | 20.06 | 20.68 | 19.98 | 20.49 | 380,675 | +0.55(+2.74%) |
Apr 14, 2003 | 19.72 | 20.02 | 19.63 | 19.94 | 173,317 | +0.22(+1.10%) |
Apr 11, 2003 | 19.93 | 20.19 | 19.63 | 19.72 | 90,582 | +0.01(+0.04%) |
Apr 10, 2003 | 19.51 | 19.92 | 19.51 | 19.72 | 103,505 | +0.21(+1.07%) |
Apr 09, 2003 | 19.32 | 19.74 | 19.24 | 19.51 | 109,737 | +0.20(+1.03%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.15 | 19.31 | 89,428 | -0.49(-2.49%) |
Apr 07, 2003 | 19.54 | 20.02 | 19.54 | 19.80 | 157,509 | +0.43(+2.24%) |
Apr 04, 2003 | 19.28 | 19.64 | 19.28 | 19.37 | 165,355 | +0.09(+0.45%) |
Apr 03, 2003 | 19.08 | 19.46 | 18.93 | 19.28 | 117,006 | +0.26(+1.37%) |
Apr 02, 2003 | 18.46 | 19.15 | 18.46 | 19.02 | 123,814 | +0.70(+3.83%) |
Apr 01, 2003 | 18.24 | 18.59 | 18.03 | 18.32 | 235,513 | -0.23(-1.21%) |
Mar 31, 2003 | 18.59 | 18.63 | 18.03 | 18.55 | 182,664 | -0.17(-0.93%) |
Mar 28, 2003 | 18.57 | 18.84 | 18.50 | 18.72 | 178,971 | +0.15(+0.79%) |
Mar 27, 2003 | 18.24 | 18.68 | 18.24 | 18.57 | 97,274 | +0.20(+1.08%) |
Mar 26, 2003 | 18.42 | 18.59 | 18.19 | 18.37 | 84,697 | +0.09(+0.47%) |
Mar 25, 2003 | 18.24 | 18.55 | 18.09 | 18.29 | 221,897 | -0.07(-0.38%) |
Mar 24, 2003 | 18.84 | 18.84 | 18.22 | 18.35 | 114,237 | -0.62(-3.29%) |
Mar 21, 2003 | 18.63 | 19.14 | 18.42 | 18.98 | 83,658 | +0.46(+2.48%) |
Mar 20, 2003 | 18.55 | 18.71 | 17.97 | 18.52 | 170,202 | -0.16(-0.84%) |
Mar 19, 2003 | 18.23 | 18.68 | 18.00 | 18.68 | 121,391 | +0.48(+2.62%) |
Mar 18, 2003 | 18.59 | 18.59 | 17.76 | 18.20 | 169,278 | +0.00(+0.00%) |
Mar 17, 2003 | 17.77 | 18.20 | 17.64 | 18.20 | 145,046 | +0.25(+1.40%) |
Mar 14, 2003 | 18.11 | 18.37 | 17.77 | 17.95 | 109,967 | -0.03(-0.19%) |
Mar 13, 2003 | 17.59 | 18.07 | 17.59 | 17.98 | 177,817 | +0.50(+2.88%) |
Mar 12, 2003 | 17.43 | 17.65 | 17.39 | 17.48 | 147,700 | +0.05(+0.30%) |
Mar 11, 2003 | 17.60 | 17.60 | 17.25 | 17.43 | 346,635 | -0.16(-0.94%) |
Mar 10, 2003 | 17.79 | 17.98 | 17.39 | 17.59 | 183,472 | -0.19(-1.07%) |
Mar 07, 2003 | 17.98 | 18.07 | 17.33 | 17.78 | 371,675 | -0.29(-1.58%) |
Mar 06, 2003 | 18.48 | 18.52 | 17.77 | 18.07 | 431,101 | -0.41(-2.20%) |
Mar 05, 2003 | 18.46 | 18.79 | 17.57 | 18.48 | 465,834 | +0.00(+0.00%) |
Mar 04, 2003 | 19.91 | 19.91 | 18.19 | 18.48 | 359,559 | -1.44(-7.22%) |
Mar 03, 2003 | 20.36 | 20.37 | 19.84 | 19.91 | 177,471 | -0.27(-1.33%) |
Feb 28, 2003 | 20.12 | 20.30 | 20.11 | 20.18 | 111,698 | +0.06(+0.30%) |
Feb 27, 2003 | 19.96 | 20.18 | 19.89 | 20.12 | 89,659 | +0.16(+0.82%) |
Feb 26, 2003 | 20.01 | 20.04 | 19.76 | 19.96 | 169,278 | -0.10(-0.48%) |
Feb 25, 2003 | 19.86 | 20.11 | 19.64 | 20.05 | 170,432 | +0.08(+0.39%) |
Feb 24, 2003 | 20.54 | 20.56 | 19.86 | 19.98 | 140,315 | -0.74(-3.56%) |
Feb 21, 2003 | 20.58 | 20.95 | 20.07 | 20.71 | 224,666 | +0.01(+0.04%) |
Feb 20, 2003 | 20.37 | 21.06 | 20.12 | 20.70 | 450,487 | +0.26(+1.27%) |
Feb 19, 2003 | 21.36 | 21.45 | 19.81 | 20.44 | 288,362 | -0.92(-4.30%) |
Feb 18, 2003 | 20.28 | 21.36 | 20.28 | 21.36 | 137,892 | +1.00(+4.89%) |
Feb 14, 2003 | 19.93 | 20.37 | 19.80 | 20.37 | 93,466 | +0.36(+1.78%) |
Feb 13, 2003 | 20.37 | 20.41 | 19.52 | 20.01 | 186,356 | -0.38(-1.87%) |
Feb 12, 2003 | 20.67 | 21.02 | 20.39 | 20.39 | 93,928 | -0.33(-1.59%) |
Feb 11, 2003 | 20.76 | 21.04 | 20.58 | 20.72 | 120,814 | +0.15(+0.72%) |
Feb 10, 2003 | 20.37 | 20.57 | 19.85 | 20.57 | 217,397 | +0.05(+0.25%) |
Feb 07, 2003 | 21.13 | 21.18 | 20.50 | 20.52 | 75,812 | -0.52(-2.47%) |
Feb 06, 2003 | 21.19 | 21.58 | 20.89 | 21.04 | 132,930 | -0.28(-1.30%) |
Feb 05, 2003 | 21.97 | 22.10 | 21.08 | 21.32 | 157,624 | -0.65(-2.96%) |
Feb 04, 2003 | 22.27 | 22.32 | 21.84 | 21.97 | 139,508 | +0.03(+0.12%) |
Feb 03, 2003 | 21.59 | 22.10 | 21.58 | 21.94 | 103,159 | +0.40(+1.85%) |
Jan 31, 2003 | 21.63 | 21.84 | 21.22 | 21.54 | 191,664 | -0.08(-0.36%) |
Jan 30, 2003 | 21.93 | 22.27 | 21.41 | 21.62 | 173,317 | -0.26(-1.19%) |
Jan 29, 2003 | 21.36 | 22.07 | 21.15 | 21.88 | 75,465 | +0.52(+2.43%) |
Jan 28, 2003 | 21.41 | 21.80 | 21.34 | 21.36 | 159,470 | +0.02(+0.08%) |
Jan 27, 2003 | 21.06 | 21.75 | 21.06 | 21.34 | 150,470 | -0.37(-1.72%) |
Jan 24, 2003 | 22.19 | 22.20 | 21.60 | 21.72 | 244,514 | -0.60(-2.68%) |
Jan 23, 2003 | 22.50 | 22.76 | 22.18 | 22.32 | 283,285 | -0.22(-0.96%) |
Jan 22, 2003 | 22.92 | 23.07 | 22.19 | 22.53 | 292,286 | -0.54(-2.33%) |
Jan 21, 2003 | 23.53 | 23.70 | 22.92 | 23.07 | 320,556 | -0.51(-2.17%) |
Jan 17, 2003 | 23.40 | 23.61 | 23.34 | 23.58 | 329,903 | +0.11(+0.48%) |
Jan 16, 2003 | 23.01 | 23.48 | 22.97 | 23.47 | 219,012 | +0.46(+2.00%) |
Jan 15, 2003 | 23.10 | 23.11 | 22.84 | 23.01 | 139,623 | -0.13(-0.56%) |
Jan 14, 2003 | 23.05 | 23.17 | 23.01 | 23.14 | 199,511 | -0.04(-0.19%) |
Jan 13, 2003 | 22.98 | 23.18 | 22.96 | 23.18 | 188,895 | +0.22(+0.94%) |
Jan 10, 2003 | 22.62 | 23.21 | 22.58 | 22.97 | 173,663 | +0.16(+0.72%) |
Jan 09, 2003 | 22.54 | 22.84 | 22.54 | 22.80 | 201,473 | +0.27(+1.19%) |
Jan 08, 2003 | 22.29 | 22.68 | 22.29 | 22.53 | 356,328 | +0.25(+1.13%) |
Jan 07, 2003 | 21.67 | 22.32 | 21.67 | 22.28 | 227,090 | +0.61(+2.80%) |
Jan 06, 2003 | 21.20 | 21.83 | 21.20 | 21.67 | 258,707 | +0.49(+2.29%) |
Jan 03, 2003 | 20.93 | 21.32 | 20.90 | 21.19 | 212,550 | +0.14(+0.66%) |
Jan 02, 2003 | 20.71 | 21.18 | 20.50 | 21.05 | 217,512 | +0.36(+1.72%) |
Dec 31, 2002 | 20.66 | 20.87 | 20.56 | 20.69 | 247,629 | +0.04(+0.21%) |
Dec 30, 2002 | 20.50 | 20.84 | 20.15 | 20.65 | 190,626 | +0.03(+0.13%) |
Dec 27, 2002 | 20.67 | 20.89 | 20.58 | 20.63 | 230,320 | -0.04(-0.21%) |
Dec 26, 2002 | 20.54 | 21.02 | 20.54 | 20.67 | 117,814 | +0.08(+0.38%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.16 | 20.59 | 60,465 | +0.19(+0.93%) |
Dec 23, 2002 | 20.56 | 20.56 | 20.33 | 20.40 | 273,938 | -0.38(-1.83%) |
Dec 20, 2002 | 20.32 | 20.79 | 20.11 | 20.78 | 349,981 | +0.55(+2.70%) |
Dec 19, 2002 | 20.15 | 20.26 | 19.93 | 20.24 | 287,093 | -0.13(-0.64%) |
Dec 18, 2002 | 20.17 | 20.50 | 20.01 | 20.37 | 261,938 | +0.17(+0.86%) |
Dec 17, 2002 | 20.72 | 20.72 | 20.03 | 20.19 | 373,636 | -0.52(-2.51%) |
Dec 16, 2002 | 20.22 | 20.71 | 20.13 | 20.71 | 198,011 | +0.50(+2.49%) |
Dec 13, 2002 | 20.02 | 20.80 | 20.02 | 20.21 | 407,100 | +0.10(+0.52%) |
Dec 12, 2002 | 19.72 | 20.28 | 19.07 | 20.11 | 263,322 | -0.58(-2.81%) |
Dec 11, 2002 | 21.08 | 21.08 | 20.50 | 20.69 | 95,313 | -0.39(-1.85%) |
Dec 10, 2002 | 20.15 | 21.08 | 20.11 | 21.08 | 203,204 | +0.96(+4.78%) |
Dec 09, 2002 | 20.32 | 20.32 | 19.98 | 20.11 | 217,397 | -0.26(-1.28%) |
Dec 06, 2002 | 19.91 | 20.89 | 19.91 | 20.37 | 160,970 | +0.46(+2.31%) |
Dec 05, 2002 | 20.29 | 20.30 | 19.56 | 19.91 | 178,048 | -0.36(-1.79%) |
Dec 04, 2002 | 19.59 | 20.55 | 19.43 | 20.28 | 153,585 | +0.76(+3.91%) |
Dec 03, 2002 | 20.71 | 20.71 | 19.41 | 19.52 | 230,667 | -1.33(-6.36%) |
Dec 02, 2002 | 20.58 | 21.45 | 20.58 | 20.84 | 270,246 | +0.26(+1.26%) |
Nov 29, 2002 | 20.48 | 20.76 | 20.45 | 20.58 | 84,697 | +0.10(+0.51%) |
Nov 27, 2002 | 19.50 | 20.57 | 19.50 | 20.48 | 110,314 | +1.04(+5.35%) |
Nov 26, 2002 | 19.93 | 19.93 | 19.37 | 19.44 | 198,126 | -0.57(-2.86%) |
Nov 25, 2002 | 19.50 | 20.11 | 19.41 | 20.01 | 215,435 | +0.41(+2.08%) |
Nov 22, 2002 | 19.45 | 19.76 | 19.28 | 19.60 | 129,238 | +0.14(+0.71%) |
Nov 21, 2002 | 19.10 | 19.88 | 19.10 | 19.46 | 220,166 | +0.36(+1.91%) |
Nov 20, 2002 | 17.94 | 19.10 | 17.93 | 19.10 | 178,510 | +0.99(+5.45%) |
Nov 19, 2002 | 18.18 | 18.55 | 18.08 | 18.11 | 178,048 | -0.10(-0.52%) |
Nov 18, 2002 | 18.11 | 18.61 | 18.07 | 18.21 | 135,007 | +0.31(+1.74%) |
Nov 15, 2002 | 18.09 | 18.22 | 17.64 | 17.90 | 144,239 | -0.19(-1.05%) |
Nov 14, 2002 | 16.94 | 18.29 | 16.94 | 18.09 | 282,939 | +1.36(+8.13%) |
Nov 13, 2002 | 16.73 | 17.25 | 16.50 | 16.73 | 185,433 | -0.04(-0.26%) |
Nov 12, 2002 | 16.35 | 17.08 | 16.26 | 16.77 | 153,931 | +0.33(+2.00%) |
Nov 11, 2002 | 16.41 | 16.56 | 15.60 | 16.44 | 117,237 | +0.04(+0.26%) |
Nov 08, 2002 | 16.99 | 17.00 | 15.90 | 16.40 | 220,512 | -0.59(-3.47%) |
Nov 07, 2002 | 17.85 | 17.85 | 16.90 | 16.99 | 297,940 | -0.97(-5.41%) |
Nov 06, 2002 | 17.33 | 18.05 | 17.16 | 17.96 | 209,435 | +0.45(+2.57%) |
Nov 05, 2002 | 17.68 | 17.68 | 16.90 | 17.51 | 168,125 | -0.26(-1.46%) |
Nov 04, 2002 | 18.72 | 18.82 | 17.77 | 17.77 | 213,704 | -1.06(-5.62%) |
Nov 01, 2002 | 18.20 | 19.00 | 17.77 | 18.82 | 176,317 | +0.50(+2.74%) |
Oct 31, 2002 | 18.68 | 18.76 | 17.78 | 18.32 | 247,052 | -0.52(-2.76%) |
Oct 30, 2002 | 18.73 | 19.06 | 18.29 | 18.84 | 168,932 | +0.16(+0.83%) |
Oct 29, 2002 | 17.77 | 18.68 | 17.46 | 18.68 | 125,891 | +0.92(+5.17%) |
Oct 28, 2002 | 19.07 | 19.07 | 17.62 | 17.77 | 204,588 | -1.37(-7.16%) |
Oct 25, 2002 | 18.63 | 19.14 | 18.21 | 19.13 | 150,700 | +0.54(+2.89%) |
Oct 24, 2002 | 19.07 | 20.10 | 18.38 | 18.60 | 280,977 | -0.45(-2.37%) |
Oct 23, 2002 | 18.67 | 19.07 | 18.60 | 19.05 | 66,234 | +0.33(+1.76%) |
Oct 22, 2002 | 18.55 | 19.07 | 18.39 | 18.72 | 148,854 | -0.27(-1.42%) |
Oct 21, 2002 | 19.05 | 19.28 | 18.20 | 18.99 | 94,620 | -0.32(-1.66%) |
Oct 18, 2002 | 18.38 | 19.45 | 17.88 | 19.31 | 86,889 | +0.94(+5.09%) |
Oct 17, 2002 | 18.68 | 19.05 | 17.98 | 18.37 | 143,892 | -0.09(-0.47%) |
Oct 16, 2002 | 19.07 | 19.07 | 18.09 | 18.46 | 97,621 | -0.69(-3.62%) |
Oct 15, 2002 | 18.85 | 19.47 | 18.72 | 19.15 | 203,780 | +0.91(+4.99%) |
Oct 14, 2002 | 18.20 | 18.78 | 18.07 | 18.24 | 1,292,382 | -0.78(-4.10%) |
Oct 11, 2002 | 17.26 | 19.67 | 17.25 | 19.02 | 364,636 | +2.08(+12.28%) |
Oct 10, 2002 | 17.29 | 17.36 | 16.55 | 16.94 | 484,758 | -0.43(-2.49%) |
Oct 09, 2002 | 18.76 | 18.77 | 17.12 | 17.38 | 204,819 | -1.60(-8.45%) |
Oct 08, 2002 | 18.70 | 19.05 | 18.29 | 18.98 | 188,087 | +0.28(+1.48%) |
Oct 07, 2002 | 19.72 | 19.83 | 18.55 | 18.70 | 152,431 | -1.19(-5.97%) |
Oct 04, 2002 | 19.93 | 20.19 | 18.68 | 19.89 | 233,436 | +0.13(+0.66%) |
Oct 03, 2002 | 19.93 | 20.24 | 19.55 | 19.76 | 204,588 | -0.22(-1.08%) |
Oct 02, 2002 | 20.02 | 20.63 | 19.89 | 19.98 | 1,338,538 | -0.24(-1.20%) |
Oct 01, 2002 | 19.20 | 20.28 | 18.11 | 20.22 | 465,026 | +0.85(+4.38%) |
Sep 30, 2002 | 20.84 | 20.84 | 19.24 | 19.37 | 394,061 | -1.67(-7.95%) |
Sep 27, 2002 | 22.75 | 23.01 | 20.93 | 21.04 | 213,704 | -2.14(-9.23%) |
Sep 26, 2002 | 22.84 | 23.39 | 22.71 | 23.18 | 156,008 | +0.51(+2.26%) |
Sep 25, 2002 | 22.10 | 22.71 | 21.67 | 22.67 | 151,970 | +1.22(+5.70%) |
Sep 24, 2002 | 21.23 | 21.55 | 20.71 | 21.45 | 213,127 | -0.09(-0.40%) |
Sep 23, 2002 | 22.97 | 22.97 | 21.42 | 21.54 | 238,629 | -1.60(-6.93%) |
Sep 20, 2002 | 23.14 | 23.31 | 22.75 | 23.14 | 122,660 | +0.12(+0.53%) |
Sep 19, 2002 | 23.05 | 23.62 | 22.53 | 23.02 | 230,436 | -0.37(-1.59%) |
Sep 18, 2002 | 23.70 | 23.70 | 22.47 | 23.39 | 196,165 | -0.44(-1.85%) |
Sep 17, 2002 | 24.92 | 24.92 | 23.83 | 23.83 | 142,854 | -0.87(-3.51%) |
Sep 16, 2002 | 25.09 | 25.24 | 24.61 | 24.70 | 115,275 | -0.52(-2.06%) |
Sep 13, 2002 | 25.05 | 25.32 | 24.92 | 25.22 | 3,369,425 | +0.09(+0.34%) |
Sep 12, 2002 | 25.05 | 25.27 | 24.50 | 25.13 | 171,932 | +0.06(+0.24%) |
Sep 11, 2002 | 25.61 | 25.83 | 25.05 | 25.07 | 147,931 | -0.49(-1.93%) |
Sep 10, 2002 | 25.78 | 25.78 | 25.36 | 25.57 | 180,125 | +0.39(+1.55%) |
Sep 09, 2002 | 25.48 | 25.82 | 25.13 | 25.18 | 138,815 | -0.37(-1.46%) |
Sep 06, 2002 | 25.13 | 25.73 | 24.97 | 25.55 | 212,781 | +1.10(+4.50%) |
Sep 05, 2002 | 24.27 | 24.87 | 23.83 | 24.45 | 623,112 | +0.07(+0.28%) |
Sep 04, 2002 | 23.40 | 24.38 | 23.33 | 24.38 | 323,095 | +0.95(+4.07%) |
Sep 03, 2002 | 23.66 | 23.94 | 22.97 | 23.42 | 202,050 | -0.23(-0.99%) |
Aug 30, 2002 | 23.67 | 24.02 | 23.57 | 23.66 | 84,697 | +0.00(+0.00%) |
Aug 29, 2002 | 23.42 | 24.07 | 23.04 | 23.66 | 118,968 | +0.25(+1.07%) |
Aug 28, 2002 | 24.31 | 24.31 | 22.88 | 23.41 | 507,721 | -0.99(-4.05%) |
Aug 27, 2002 | 24.57 | 24.79 | 24.15 | 24.40 | 165,932 | +0.03(+0.11%) |
Aug 26, 2002 | 24.09 | 24.37 | 23.68 | 24.37 | 107,544 | +0.19(+0.79%) |
Aug 23, 2002 | 24.68 | 24.68 | 24.16 | 24.18 | 106,621 | -0.50(-2.04%) |
Aug 22, 2002 | 24.66 | 24.84 | 24.61 | 24.68 | 104,198 | +0.16(+0.64%) |
Aug 21, 2002 | 24.42 | 24.92 | 24.40 | 24.53 | 310,748 | +0.10(+0.43%) |
Aug 20, 2002 | 24.61 | 24.64 | 24.05 | 24.42 | 175,971 | +0.24(+1.00%) |
Aug 16, 2002 | 23.57 | 24.44 | 23.14 | 24.18 | 163,394 | +0.69(+2.95%) |
Aug 15, 2002 | 23.39 | 23.91 | 22.69 | 23.49 | 288,362 | +0.87(+3.83%) |
Aug 14, 2002 | 21.62 | 22.71 | 21.47 | 22.62 | 259,514 | +0.95(+4.40%) |
Aug 13, 2002 | 20.71 | 22.10 | 20.71 | 21.67 | 297,132 | +0.94(+4.51%) |
Aug 12, 2002 | 21.35 | 21.35 | 20.37 | 20.73 | 380,675 | -0.81(-3.78%) |
Aug 07, 2002 | 21.54 | 21.93 | 20.63 | 21.54 | 211,973 | +0.12(+0.57%) |
Aug 06, 2002 | 20.69 | 21.93 | 20.69 | 21.42 | 195,934 | +1.12(+5.51%) |
Aug 05, 2002 | 21.97 | 21.97 | 20.29 | 20.30 | 141,008 | -1.53(-7.02%) |
Aug 02, 2002 | 22.58 | 23.23 | 21.51 | 21.84 | 358,059 | -0.71(-3.15%) |