Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.00 | 27.00 | 26.65 | 26.93 | 371,200 | -0.07(-0.26%) |
Apr 29, 2003 | 26.93 | 27.06 | 26.90 | 27.00 | 344,600 | +0.05(+0.17%) |
Apr 28, 2003 | 27.10 | 27.46 | 26.91 | 26.95 | 577,100 | -0.17(-0.61%) |
Apr 25, 2003 | 27.07 | 27.23 | 26.80 | 27.12 | 411,100 | -0.04(-0.17%) |
Apr 24, 2003 | 26.86 | 27.24 | 26.62 | 27.16 | 789,800 | +0.36(+1.32%) |
Apr 23, 2003 | 26.78 | 26.98 | 26.50 | 26.81 | 453,000 | +0.04(+0.13%) |
Apr 22, 2003 | 26.48 | 26.86 | 26.27 | 26.77 | 438,100 | +0.27(+1.04%) |
Apr 21, 2003 | 26.20 | 26.80 | 26.18 | 26.50 | 763,500 | +0.30(+1.13%) |
Apr 17, 2003 | 26.05 | 26.32 | 25.75 | 26.20 | 467,000 | +0.15(+0.58%) |
Apr 16, 2003 | 26.34 | 26.50 | 25.98 | 26.05 | 370,400 | -0.29(-1.10%) |
Apr 15, 2003 | 26.70 | 26.70 | 25.95 | 26.34 | 1,124,900 | -0.36(-1.33%) |
Apr 14, 2003 | 26.64 | 26.86 | 26.36 | 26.70 | 584,900 | +0.07(+0.26%) |
Apr 11, 2003 | 27.20 | 27.21 | 26.57 | 26.63 | 829,200 | -0.39(-1.44%) |
Apr 10, 2003 | 26.85 | 27.18 | 26.55 | 27.02 | 795,000 | +0.39(+1.46%) |
Apr 09, 2003 | 26.62 | 27.10 | 26.35 | 26.63 | 1,266,400 | +0.45(+1.70%) |
Apr 08, 2003 | 25.25 | 26.62 | 25.00 | 26.18 | 3,627,200 | +2.43(+10.25%) |
Apr 07, 2003 | 24.52 | 24.90 | 23.70 | 23.75 | 2,431,400 | -0.77(-3.14%) |
Apr 04, 2003 | 26.66 | 26.66 | 23.75 | 24.52 | 4,871,800 | -2.14(-8.01%) |
Apr 03, 2003 | 26.80 | 26.98 | 26.55 | 26.66 | 393,000 | -0.11(-0.41%) |
Apr 02, 2003 | 26.75 | 27.35 | 26.62 | 26.77 | 679,800 | +0.02(+0.06%) |
Apr 01, 2003 | 26.84 | 27.02 | 26.27 | 26.75 | 544,500 | -0.21(-0.80%) |
Mar 31, 2003 | 26.02 | 27.31 | 25.85 | 26.96 | 1,296,300 | +0.48(+1.83%) |
Mar 28, 2003 | 26.77 | 26.84 | 26.46 | 26.48 | 882,500 | -0.29(-1.06%) |
Mar 27, 2003 | 27.00 | 27.07 | 26.57 | 26.77 | 1,220,100 | -0.29(-1.09%) |
Mar 26, 2003 | 27.23 | 27.32 | 26.95 | 27.06 | 914,100 | -0.24(-0.88%) |
Mar 25, 2003 | 26.18 | 27.39 | 25.95 | 27.30 | 1,341,700 | +1.37(+5.28%) |
Mar 24, 2003 | 25.95 | 26.17 | 25.80 | 25.93 | 834,900 | -0.21(-0.82%) |
Mar 21, 2003 | 25.45 | 26.25 | 25.41 | 26.14 | 1,552,800 | +0.95(+3.77%) |
Mar 20, 2003 | 25.10 | 25.23 | 24.62 | 25.20 | 665,000 | +0.05(+0.18%) |
Mar 19, 2003 | 25.30 | 25.50 | 24.77 | 25.15 | 629,300 | -0.10(-0.38%) |
Mar 18, 2003 | 25.43 | 25.75 | 24.98 | 25.25 | 509,500 | +0.19(+0.74%) |
Mar 17, 2003 | 24.61 | 25.12 | 24.54 | 25.06 | 572,400 | +0.45(+1.83%) |
Mar 14, 2003 | 24.73 | 24.88 | 24.57 | 24.61 | 458,400 | -0.06(-0.24%) |
Mar 13, 2003 | 24.77 | 24.85 | 24.36 | 24.67 | 677,800 | +0.06(+0.22%) |
Mar 12, 2003 | 24.70 | 24.74 | 24.55 | 24.61 | 626,200 | -0.10(-0.38%) |
Mar 11, 2003 | 24.90 | 25.02 | 24.64 | 24.71 | 345,400 | -0.18(-0.74%) |
Mar 10, 2003 | 25.15 | 25.25 | 24.89 | 24.89 | 409,700 | -0.48(-1.91%) |
Mar 07, 2003 | 25.12 | 25.61 | 25.05 | 25.38 | 329,000 | +0.08(+0.32%) |
Mar 06, 2003 | 24.94 | 25.41 | 24.82 | 25.30 | 786,500 | +0.30(+1.18%) |
Mar 05, 2003 | 24.50 | 25.38 | 24.50 | 25.00 | 543,700 | +0.38(+1.52%) |
Mar 04, 2003 | 25.00 | 25.05 | 24.63 | 24.63 | 640,700 | -0.37(-1.48%) |
Mar 03, 2003 | 25.40 | 25.45 | 24.95 | 25.00 | 542,000 | -0.27(-1.09%) |
Feb 28, 2003 | 25.15 | 25.43 | 25.01 | 25.27 | 698,700 | +0.12(+0.48%) |
Feb 27, 2003 | 25.38 | 25.38 | 25.05 | 25.16 | 526,900 | -0.08(-0.32%) |
Feb 26, 2003 | 25.65 | 25.93 | 25.05 | 25.23 | 405,900 | -0.39(-1.54%) |
Feb 25, 2003 | 25.02 | 25.64 | 24.55 | 25.63 | 480,500 | +0.56(+2.23%) |
Feb 24, 2003 | 25.70 | 25.71 | 25.07 | 25.07 | 336,800 | -0.75(-2.90%) |
Feb 21, 2003 | 25.62 | 25.84 | 25.48 | 25.82 | 477,600 | +0.10(+0.39%) |
Feb 20, 2003 | 25.48 | 25.88 | 25.46 | 25.72 | 360,100 | +0.27(+1.06%) |
Feb 19, 2003 | 25.80 | 25.80 | 25.39 | 25.45 | 420,700 | -0.36(-1.38%) |
Feb 18, 2003 | 25.10 | 25.92 | 25.09 | 25.80 | 682,500 | +0.79(+3.16%) |
Feb 14, 2003 | 25.14 | 25.20 | 24.89 | 25.02 | 564,600 | -0.13(-0.52%) |
Feb 13, 2003 | 25.32 | 25.38 | 24.86 | 25.14 | 441,400 | -0.18(-0.71%) |
Feb 12, 2003 | 25.68 | 25.90 | 25.25 | 25.32 | 336,500 | -0.40(-1.55%) |
Feb 11, 2003 | 26.09 | 26.48 | 25.61 | 25.73 | 388,000 | -0.33(-1.27%) |
Feb 10, 2003 | 25.93 | 26.06 | 25.55 | 26.05 | 469,200 | +0.25(+0.99%) |
Feb 07, 2003 | 25.89 | 26.15 | 25.70 | 25.80 | 303,100 | -0.09(-0.35%) |
Feb 06, 2003 | 25.75 | 26.14 | 25.49 | 25.89 | 353,800 | +0.11(+0.43%) |
Feb 05, 2003 | 25.93 | 26.24 | 25.78 | 25.78 | 244,500 | -0.09(-0.37%) |
Feb 04, 2003 | 26.10 | 26.10 | 25.70 | 25.88 | 236,200 | -0.28(-1.07%) |
Feb 03, 2003 | 26.16 | 26.45 | 25.91 | 26.16 | 354,200 | +0.03(+0.10%) |
Jan 31, 2003 | 25.88 | 26.35 | 25.88 | 26.13 | 385,900 | +0.18(+0.71%) |
Jan 30, 2003 | 26.05 | 26.30 | 25.83 | 25.95 | 587,200 | -0.05(-0.21%) |
Jan 29, 2003 | 25.65 | 26.08 | 25.40 | 26.00 | 450,800 | +0.35(+1.36%) |
Jan 28, 2003 | 25.39 | 25.73 | 25.23 | 25.65 | 675,600 | +0.48(+1.93%) |
Jan 27, 2003 | 25.50 | 25.55 | 25.11 | 25.16 | 568,300 | -0.39(-1.51%) |
Jan 24, 2003 | 25.50 | 26.12 | 25.41 | 25.55 | 1,735,400 | +0.62(+2.47%) |
Jan 23, 2003 | 24.25 | 24.95 | 24.21 | 24.93 | 281,400 | +0.70(+2.87%) |
Jan 22, 2003 | 24.55 | 24.62 | 24.17 | 24.24 | 358,200 | -0.44(-1.78%) |
Jan 21, 2003 | 24.87 | 24.93 | 24.52 | 24.68 | 279,200 | -0.19(-0.76%) |
Jan 17, 2003 | 24.95 | 25.13 | 24.62 | 24.87 | 225,300 | -0.20(-0.82%) |
Jan 16, 2003 | 25.02 | 25.12 | 24.93 | 25.07 | 147,600 | +0.06(+0.26%) |
Jan 15, 2003 | 25.38 | 25.41 | 24.96 | 25.01 | 293,300 | -0.24(-0.97%) |
Jan 14, 2003 | 25.44 | 25.51 | 24.85 | 25.25 | 496,600 | -0.19(-0.73%) |
Jan 13, 2003 | 25.68 | 25.95 | 25.41 | 25.44 | 563,100 | -0.18(-0.72%) |
Jan 10, 2003 | 25.23 | 25.70 | 25.09 | 25.62 | 421,800 | +0.39(+1.57%) |
Jan 09, 2003 | 24.93 | 25.30 | 24.80 | 25.23 | 405,400 | +0.42(+1.69%) |
Jan 08, 2003 | 25.50 | 25.50 | 24.57 | 24.81 | 632,200 | -0.73(-2.86%) |
Jan 07, 2003 | 25.68 | 25.86 | 25.45 | 25.54 | 652,000 | -0.23(-0.89%) |
Jan 06, 2003 | 25.30 | 25.86 | 24.80 | 25.77 | 650,500 | +0.55(+2.20%) |
Jan 03, 2003 | 25.10 | 25.46 | 25.08 | 25.21 | 352,700 | -0.01(-0.04%) |
Jan 02, 2003 | 25.00 | 25.34 | 24.91 | 25.23 | 431,800 | +0.43(+1.71%) |
Dec 31, 2002 | 24.77 | 25.00 | 24.62 | 24.80 | 421,600 | +0.02(+0.08%) |
Dec 30, 2002 | 24.52 | 24.84 | 24.45 | 24.78 | 446,600 | +0.21(+0.88%) |
Dec 27, 2002 | 24.55 | 24.90 | 24.49 | 24.57 | 227,400 | -0.01(-0.04%) |
Dec 26, 2002 | 24.64 | 24.70 | 24.43 | 24.57 | 338,800 | -0.02(-0.08%) |
Dec 24, 2002 | 24.82 | 24.88 | 24.57 | 24.59 | 254,700 | -0.23(-0.91%) |
Dec 23, 2002 | 25.00 | 25.02 | 24.65 | 24.82 | 524,100 | -0.37(-1.47%) |
Dec 20, 2002 | 25.12 | 25.30 | 24.85 | 25.19 | 651,100 | +0.16(+0.64%) |
Dec 19, 2002 | 24.75 | 25.66 | 24.75 | 25.03 | 943,400 | +0.28(+1.11%) |
Dec 18, 2002 | 24.15 | 24.79 | 24.11 | 24.75 | 389,900 | +0.61(+2.53%) |
Dec 17, 2002 | 24.27 | 24.27 | 24.08 | 24.14 | 229,800 | -0.14(-0.56%) |
Dec 16, 2002 | 24.07 | 24.32 | 23.85 | 24.28 | 269,800 | +0.22(+0.91%) |
Dec 13, 2002 | 24.12 | 24.32 | 23.93 | 24.06 | 236,500 | -0.19(-0.76%) |
Dec 12, 2002 | 24.80 | 24.80 | 24.25 | 24.25 | 390,700 | -0.56(-2.28%) |
Dec 11, 2002 | 24.34 | 25.02 | 24.20 | 24.81 | 947,100 | +0.46(+1.91%) |
Dec 10, 2002 | 24.43 | 24.70 | 24.00 | 24.34 | 681,900 | +0.17(+0.70%) |
Dec 09, 2002 | 23.55 | 24.50 | 23.54 | 24.18 | 810,000 | +0.62(+2.65%) |
Dec 06, 2002 | 23.45 | 23.75 | 23.16 | 23.55 | 257,100 | +0.00(+0.00%) |
Dec 05, 2002 | 23.20 | 23.65 | 22.94 | 23.55 | 499,300 | +0.42(+1.82%) |
Dec 04, 2002 | 22.50 | 23.30 | 22.18 | 23.13 | 747,800 | +0.52(+2.32%) |
Dec 03, 2002 | 22.98 | 23.00 | 22.60 | 22.61 | 388,000 | -0.44(-1.91%) |
Dec 02, 2002 | 23.47 | 23.60 | 22.67 | 23.05 | 633,000 | -0.30(-1.29%) |
Nov 29, 2002 | 23.40 | 23.44 | 23.10 | 23.34 | 139,200 | -0.01(-0.02%) |
Nov 27, 2002 | 23.05 | 23.48 | 22.95 | 23.35 | 606,300 | +0.48(+2.08%) |
Nov 26, 2002 | 23.00 | 23.07 | 21.50 | 22.88 | 1,940,300 | -0.88(-3.68%) |
Nov 25, 2002 | 24.18 | 24.18 | 23.37 | 23.75 | 728,600 | -0.50(-2.06%) |
Nov 22, 2002 | 24.30 | 24.63 | 23.52 | 24.25 | 726,500 | -0.17(-0.70%) |
Nov 21, 2002 | 24.40 | 24.50 | 23.74 | 24.42 | 841,300 | -0.07(-0.29%) |
Nov 20, 2002 | 24.70 | 24.73 | 24.41 | 24.49 | 386,200 | -0.21(-0.85%) |
Nov 19, 2002 | 24.65 | 25.10 | 24.60 | 24.70 | 298,500 | -0.20(-0.80%) |
Nov 18, 2002 | 24.65 | 25.10 | 24.65 | 24.90 | 513,000 | +0.20(+0.79%) |
Nov 15, 2002 | 24.38 | 24.82 | 24.35 | 24.70 | 307,600 | +0.33(+1.35%) |
Nov 14, 2002 | 23.93 | 24.55 | 23.93 | 24.38 | 441,000 | +0.45(+1.90%) |
Nov 13, 2002 | 23.50 | 24.10 | 23.50 | 23.92 | 333,000 | +0.08(+0.34%) |
Nov 12, 2002 | 23.64 | 24.11 | 23.25 | 23.84 | 376,900 | +0.22(+0.93%) |
Nov 11, 2002 | 23.73 | 24.07 | 23.59 | 23.62 | 262,600 | -0.21(-0.88%) |
Nov 08, 2002 | 24.43 | 24.43 | 23.44 | 23.83 | 583,800 | -0.63(-2.58%) |
Nov 07, 2002 | 24.55 | 24.73 | 24.38 | 24.46 | 189,700 | -0.14(-0.59%) |
Nov 06, 2002 | 24.20 | 24.70 | 24.18 | 24.61 | 343,800 | +0.44(+1.82%) |
Nov 05, 2002 | 24.07 | 24.35 | 23.75 | 24.16 | 636,300 | -0.55(-2.23%) |
Nov 04, 2002 | 25.00 | 25.10 | 24.70 | 24.71 | 601,400 | -0.27(-1.10%) |
Nov 01, 2002 | 24.07 | 24.99 | 24.02 | 24.99 | 537,000 | +0.88(+3.65%) |
Oct 31, 2002 | 24.32 | 24.36 | 23.75 | 24.11 | 522,400 | -0.21(-0.86%) |
Oct 30, 2002 | 24.49 | 24.50 | 24.11 | 24.32 | 336,600 | -0.14(-0.57%) |
Oct 29, 2002 | 24.40 | 24.50 | 23.54 | 24.46 | 524,500 | +0.05(+0.23%) |
Oct 28, 2002 | 24.45 | 24.67 | 24.05 | 24.41 | 1,330,900 | +0.42(+1.73%) |
Oct 25, 2002 | 22.85 | 24.00 | 22.85 | 23.99 | 948,700 | +1.11(+4.87%) |
Oct 24, 2002 | 23.40 | 23.40 | 22.82 | 22.88 | 347,700 | -0.48(-2.08%) |
Oct 23, 2002 | 23.14 | 23.52 | 23.02 | 23.36 | 345,600 | +0.17(+0.73%) |
Oct 22, 2002 | 23.64 | 23.70 | 23.15 | 23.19 | 150,000 | -0.46(-1.95%) |
Oct 21, 2002 | 23.35 | 23.82 | 23.35 | 23.65 | 522,100 | +0.17(+0.75%) |
Oct 18, 2002 | 22.82 | 23.48 | 22.70 | 23.48 | 385,200 | +0.55(+2.38%) |
Oct 17, 2002 | 23.43 | 23.50 | 22.75 | 22.93 | 586,200 | -0.07(-0.28%) |
Oct 16, 2002 | 23.00 | 23.42 | 22.80 | 23.00 | 405,800 | -0.29(-1.22%) |
Oct 15, 2002 | 23.38 | 23.75 | 23.20 | 23.28 | 757,500 | +0.48(+2.11%) |
Oct 14, 2002 | 22.55 | 23.05 | 22.50 | 22.80 | 436,800 | +0.25(+1.09%) |
Oct 11, 2002 | 22.02 | 22.62 | 22.02 | 22.55 | 432,900 | +0.55(+2.52%) |
Oct 10, 2002 | 22.05 | 22.32 | 21.77 | 22.00 | 409,400 | -0.30(-1.35%) |
Oct 09, 2002 | 22.27 | 22.50 | 22.20 | 22.30 | 475,400 | +0.04(+0.16%) |
Oct 08, 2002 | 21.57 | 22.38 | 21.50 | 22.27 | 511,000 | +0.93(+4.36%) |
Oct 07, 2002 | 21.05 | 21.44 | 20.93 | 21.34 | 630,000 | +0.33(+1.57%) |
Oct 04, 2002 | 22.60 | 22.87 | 20.92 | 21.00 | 1,015,700 | -1.48(-6.60%) |
Oct 03, 2002 | 22.00 | 22.90 | 21.98 | 22.49 | 706,800 | +0.50(+2.27%) |
Oct 02, 2002 | 21.95 | 22.38 | 21.95 | 21.99 | 256,200 | -0.10(-0.45%) |
Oct 01, 2002 | 21.55 | 22.09 | 21.16 | 22.09 | 304,700 | +0.59(+2.77%) |
Sep 30, 2002 | 21.65 | 21.65 | 21.05 | 21.50 | 295,100 | -0.34(-1.58%) |
Sep 27, 2002 | 22.23 | 22.41 | 21.77 | 21.84 | 260,000 | -0.43(-1.95%) |
Sep 26, 2002 | 22.23 | 22.35 | 21.84 | 22.27 | 640,400 | +0.07(+0.32%) |
Sep 25, 2002 | 21.50 | 22.20 | 21.31 | 22.20 | 361,100 | +0.82(+3.83%) |
Sep 24, 2002 | 21.35 | 21.71 | 21.18 | 21.39 | 403,100 | -0.04(-0.19%) |
Sep 23, 2002 | 21.45 | 21.75 | 21.35 | 21.43 | 267,600 | -0.07(-0.35%) |
Sep 20, 2002 | 21.32 | 21.50 | 21.14 | 21.50 | 316,400 | +0.50(+2.38%) |
Sep 19, 2002 | 21.15 | 21.21 | 20.80 | 21.00 | 280,900 | -0.22(-1.04%) |
Sep 18, 2002 | 21.35 | 21.40 | 20.80 | 21.22 | 466,100 | -0.13(-0.61%) |
Sep 17, 2002 | 21.86 | 21.88 | 21.34 | 21.35 | 146,100 | -0.44(-2.02%) |
Sep 16, 2002 | 21.82 | 21.88 | 21.55 | 21.79 | 10,000 | -0.05(-0.23%) |
Sep 13, 2002 | 21.55 | 21.88 | 21.27 | 21.84 | 321,500 | +0.25(+1.13%) |
Sep 12, 2002 | 21.46 | 21.87 | 21.34 | 21.59 | 446,700 | +0.01(+0.05%) |
Sep 11, 2002 | 21.52 | 21.75 | 21.52 | 21.59 | 193,900 | -0.02(-0.07%) |
Sep 10, 2002 | 21.45 | 21.60 | 21.29 | 21.60 | 319,000 | +0.31(+1.46%) |
Sep 09, 2002 | 21.48 | 21.51 | 21.14 | 21.29 | 316,400 | -0.27(-1.23%) |
Sep 06, 2002 | 21.05 | 21.56 | 20.98 | 21.55 | 284,100 | +0.61(+2.94%) |
Sep 05, 2002 | 20.90 | 21.24 | 20.80 | 20.94 | 308,000 | +0.05(+0.22%) |
Sep 04, 2002 | 21.18 | 21.25 | 20.64 | 20.89 | 610,100 | -0.32(-1.53%) |
Sep 03, 2002 | 21.20 | 21.41 | 20.77 | 21.22 | 575,400 | -0.05(-0.21%) |
Aug 30, 2002 | 21.09 | 21.50 | 20.96 | 21.27 | 255,400 | +0.18(+0.83%) |
Aug 29, 2002 | 21.14 | 21.48 | 20.84 | 21.09 | 333,800 | -0.05(-0.24%) |
Aug 28, 2002 | 21.00 | 21.29 | 20.96 | 21.14 | 203,100 | +0.04(+0.17%) |
Aug 27, 2002 | 21.82 | 21.88 | 21.10 | 21.11 | 221,400 | -0.71(-3.28%) |
Aug 26, 2002 | 21.57 | 21.87 | 21.05 | 21.82 | 265,200 | +0.25(+1.14%) |
Aug 23, 2002 | 21.44 | 21.93 | 21.14 | 21.57 | 426,800 | +0.08(+0.37%) |
Aug 22, 2002 | 21.07 | 21.80 | 20.88 | 21.50 | 601,300 | +0.39(+1.82%) |
Aug 21, 2002 | 20.93 | 21.15 | 20.85 | 21.11 | 10,000 | +0.31(+1.49%) |
Aug 20, 2002 | 21.48 | 21.48 | 20.80 | 20.80 | 463,500 | -1.08(-4.94%) |
Aug 16, 2002 | 21.64 | 21.93 | 21.23 | 21.88 | 487,000 | +0.18(+0.83%) |
Aug 15, 2002 | 20.93 | 21.70 | 20.93 | 21.70 | 600,300 | +0.77(+3.70%) |
Aug 14, 2002 | 20.40 | 20.98 | 19.93 | 20.93 | 535,700 | +0.54(+2.65%) |
Aug 13, 2002 | 21.60 | 21.75 | 20.39 | 20.39 | 613,500 | -1.26(-5.84%) |
Aug 12, 2002 | 21.32 | 21.66 | 21.02 | 21.65 | 385,100 | +1.41(+6.99%) |
Aug 07, 2002 | 19.86 | 20.25 | 19.57 | 20.23 | 350,300 | +0.43(+2.20%) |
Aug 06, 2002 | 19.50 | 20.02 | 19.50 | 19.80 | 665,500 | +0.50(+2.59%) |
Aug 05, 2002 | 20.05 | 20.06 | 19.05 | 19.30 | 628,500 | -0.74(-3.69%) |
Aug 02, 2002 | 20.43 | 20.43 | 19.95 | 20.04 | 361,900 | -0.44(-2.12%) |
Aug 01, 2002 | 21.00 | 21.10 | 20.00 | 20.48 | 341,400 | -0.42(-2.03%) |
Jul 31, 2002 | 20.50 | 21.00 | 20.38 | 20.90 | 414,300 | +0.49(+2.40%) |
Jul 30, 2002 | 20.00 | 20.65 | 19.77 | 20.41 | 527,800 | +0.29(+1.42%) |
Jul 29, 2002 | 19.50 | 20.25 | 19.50 | 20.12 | 1,154,200 | +1.00(+5.20%) |
Jul 26, 2002 | 19.25 | 19.43 | 18.80 | 19.13 | 1,379,300 | +0.77(+4.17%) |
Jul 25, 2002 | 17.88 | 18.50 | 17.72 | 18.36 | 522,700 | +0.71(+4.02%) |
Jul 24, 2002 | 16.25 | 17.75 | 15.80 | 17.66 | 626,800 | +1.03(+6.20%) |
Jul 23, 2002 | 16.88 | 16.88 | 16.52 | 16.62 | 468,600 | +0.05(+0.30%) |
Jul 22, 2002 | 17.34 | 17.45 | 16.50 | 16.57 | 610,200 | -0.80(-4.58%) |
Jul 19, 2002 | 17.58 | 17.62 | 17.20 | 17.37 | 410,500 | -1.63(-8.58%) |
Jul 17, 2002 | 18.62 | 19.12 | 18.41 | 19.00 | 717,900 | +1.27(+7.13%) |
Jul 12, 2002 | 17.25 | 18.00 | 17.25 | 17.73 | 609,500 | +0.35(+2.01%) |
Jul 11, 2002 | 16.05 | 17.45 | 15.93 | 17.39 | 1,744,200 | +0.51(+3.02%) |
Jul 10, 2002 | 18.25 | 18.25 | 16.80 | 16.88 | 1,216,000 | -1.25(-6.90%) |
Jul 09, 2002 | 18.90 | 18.96 | 18.12 | 18.12 | 410,800 | -0.82(-4.30%) |
Jul 08, 2002 | 18.93 | 19.20 | 18.65 | 18.94 | 627,200 | +0.01(+0.03%) |
Jul 05, 2002 | 18.85 | 18.95 | 18.70 | 18.93 | 214,400 | +0.18(+0.99%) |
Jul 04, 2002 | 18.88 | 19.25 | 18.12 | 18.75 | 838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 18.88 | 19.25 | 18.12 | 18.75 | 835,800 | +0.23(+1.27%) |
Jul 02, 2002 | 18.88 | 18.90 | 18.18 | 18.52 | 1,071,500 | -0.79(-4.07%) |
Jul 01, 2002 | 20.25 | 20.25 | 19.08 | 19.30 | 492,400 | -0.97(-4.81%) |
Jun 28, 2002 | 20.10 | 20.43 | 20.10 | 20.27 | 445,800 | +0.30(+1.50%) |
Jun 27, 2002 | 20.10 | 20.45 | 19.75 | 19.98 | 564,100 | +0.13(+0.66%) |
Jun 26, 2002 | 19.50 | 19.86 | 19.10 | 19.84 | 626,700 | +0.33(+1.72%) |
Jun 25, 2002 | 20.20 | 20.32 | 19.47 | 19.51 | 453,000 | -0.94(-4.60%) |
Jun 21, 2002 | 21.12 | 21.20 | 20.45 | 20.45 | 330,300 | -0.62(-2.94%) |
Jun 20, 2002 | 21.25 | 21.37 | 21.05 | 21.07 | 182,500 | -0.12(-0.59%) |
Jun 19, 2002 | 21.38 | 21.48 | 21.00 | 21.20 | 200,700 | -0.25(-1.14%) |
Jun 18, 2002 | 21.35 | 21.50 | 21.22 | 21.44 | 220,000 | +0.07(+0.30%) |
Jun 17, 2002 | 21.20 | 21.38 | 21.07 | 21.38 | 312,500 | +0.30(+1.42%) |
Jun 14, 2002 | 21.20 | 21.27 | 21.06 | 21.07 | 322,500 | +0.05(+0.24%) |
Jun 12, 2002 | 21.38 | 21.39 | 20.82 | 21.02 | 755,600 | -0.65(-2.98%) |
Jun 11, 2002 | 22.15 | 22.20 | 21.63 | 21.67 | 312,400 | -0.37(-1.68%) |
Jun 10, 2002 | 21.98 | 22.18 | 21.82 | 22.04 | 266,300 | +0.00(+0.02%) |
Jun 07, 2002 | 21.88 | 22.05 | 21.71 | 22.04 | 193,900 | +0.04(+0.16%) |
Jun 06, 2002 | 22.15 | 22.16 | 21.81 | 22.00 | 254,800 | -0.37(-1.65%) |
Jun 05, 2002 | 22.12 | 22.50 | 22.00 | 22.37 | 454,800 | -1.08(-4.61%) |
May 31, 2002 | 23.38 | 23.70 | 23.38 | 23.45 | 304,100 | +0.34(+1.45%) |
May 28, 2002 | 22.82 | 23.15 | 22.60 | 23.11 | 284,800 | +0.33(+1.47%) |
May 27, 2002 | 22.75 | 22.97 | 22.75 | 22.78 | 201,800 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.97 | 22.75 | 22.78 | 199,400 | +0.05(+0.24%) |
May 23, 2002 | 23.02 | 23.15 | 22.65 | 22.73 | 496,400 | -0.34(-1.47%) |
May 22, 2002 | 23.07 | 23.15 | 22.84 | 23.07 | 338,400 | -0.13(-0.58%) |
May 21, 2002 | 23.20 | 23.27 | 23.13 | 23.20 | 434,400 | -0.05(-0.22%) |
May 20, 2002 | 23.13 | 23.41 | 22.80 | 23.25 | 676,000 | +0.02(+0.09%) |
May 17, 2002 | 23.10 | 23.24 | 22.95 | 23.23 | 531,200 | +0.09(+0.39%) |
May 16, 2002 | 23.05 | 23.25 | 22.70 | 23.14 | 576,000 | +0.12(+0.50%) |
May 15, 2002 | 23.00 | 23.23 | 22.82 | 23.02 | 819,400 | -0.07(-0.30%) |
May 14, 2002 | 22.57 | 23.09 | 22.40 | 23.09 | 4,059,400 | +0.72(+3.24%) |
May 13, 2002 | 22.50 | 22.75 | 22.33 | 22.37 | 532,500 | -0.13(-0.58%) |
May 10, 2002 | 22.43 | 22.78 | 22.32 | 22.50 | 756,200 | +0.07(+0.33%) |
May 09, 2002 | 22.40 | 22.72 | 22.39 | 22.43 | 543,400 | +0.03(+0.11%) |
May 08, 2002 | 21.83 | 22.50 | 21.75 | 22.40 | 713,900 | +0.82(+3.80%) |
May 07, 2002 | 21.84 | 21.88 | 21.48 | 21.58 | 1,080,000 | -0.23(-1.05%) |
May 06, 2002 | 21.98 | 22.15 | 21.70 | 21.81 | 167,100 | -0.18(-0.82%) |
May 03, 2002 | 21.95 | 22.00 | 21.62 | 21.99 | 258,500 | -0.16(-0.72%) |
May 02, 2002 | 21.95 | 22.20 | 21.84 | 22.15 | 248,900 | +0.20(+0.93%) |