Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.050 | 9.390 | 8.900 | 9.100 | 3,170,900 | -1.00(-9.90%) |
Apr 29, 2003 | 10.55 | 10.62 | 10.09 | 10.10 | 525,100 | -0.28(-2.70%) |
Apr 28, 2003 | 10.13 | 10.68 | 9.990 | 10.38 | 486,500 | +0.26(+2.57%) |
Apr 25, 2003 | 10.25 | 10.27 | 9.950 | 10.12 | 252,400 | -0.17(-1.65%) |
Apr 24, 2003 | 10.30 | 10.34 | 10.09 | 10.29 | 215,100 | -0.06(-0.58%) |
Apr 23, 2003 | 10.40 | 10.70 | 10.22 | 10.35 | 463,900 | -0.01(-0.10%) |
Apr 22, 2003 | 10.06 | 10.44 | 9.960 | 10.36 | 454,900 | +0.34(+3.39%) |
Apr 21, 2003 | 10.07 | 10.09 | 9.940 | 10.02 | 265,300 | +0.05(+0.50%) |
Apr 17, 2003 | 9.800 | 10.00 | 9.800 | 9.970 | 213,000 | +0.23(+2.36%) |
Apr 16, 2003 | 10.00 | 10.05 | 9.710 | 9.740 | 180,800 | -0.12(-1.22%) |
Apr 15, 2003 | 10.10 | 10.19 | 9.560 | 9.860 | 288,700 | -0.14(-1.40%) |
Apr 14, 2003 | 9.600 | 10.20 | 9.600 | 10.00 | 395,200 | +0.40(+4.17%) |
Apr 11, 2003 | 9.630 | 9.750 | 9.530 | 9.600 | 306,100 | +0.02(+0.21%) |
Apr 10, 2003 | 9.500 | 9.640 | 9.400 | 9.580 | 346,000 | +0.08(+0.84%) |
Apr 09, 2003 | 9.900 | 9.920 | 9.410 | 9.500 | 593,900 | -0.45(-4.52%) |
Apr 08, 2003 | 10.15 | 10.15 | 9.880 | 9.950 | 801,700 | -0.13(-1.29%) |
Apr 07, 2003 | 10.60 | 10.60 | 9.930 | 10.08 | 914,000 | -0.37(-3.54%) |
Apr 04, 2003 | 10.78 | 10.80 | 10.15 | 10.45 | 320,300 | -0.32(-2.97%) |
Apr 03, 2003 | 10.92 | 11.00 | 10.77 | 10.77 | 138,700 | -0.10(-0.92%) |
Apr 02, 2003 | 10.78 | 11.00 | 10.78 | 10.87 | 204,500 | +0.09(+0.83%) |
Apr 01, 2003 | 10.98 | 10.98 | 10.58 | 10.78 | 307,200 | -0.20(-1.82%) |
Mar 31, 2003 | 11.16 | 11.16 | 10.95 | 10.98 | 126,100 | -0.22(-1.96%) |
Mar 28, 2003 | 11.40 | 11.40 | 11.16 | 11.20 | 218,800 | -0.20(-1.75%) |
Mar 27, 2003 | 11.45 | 11.53 | 11.15 | 11.40 | 110,100 | -0.25(-2.15%) |
Mar 26, 2003 | 11.40 | 11.65 | 11.08 | 11.65 | 181,000 | +0.31(+2.73%) |
Mar 25, 2003 | 11.17 | 11.38 | 11.07 | 11.34 | 290,000 | +0.17(+1.52%) |
Mar 24, 2003 | 11.36 | 11.37 | 11.04 | 11.17 | 263,900 | -0.29(-2.53%) |
Mar 21, 2003 | 11.29 | 11.50 | 11.29 | 11.46 | 145,500 | +0.27(+2.41%) |
Mar 20, 2003 | 11.38 | 11.38 | 11.03 | 11.19 | 149,400 | -0.19(-1.67%) |
Mar 19, 2003 | 11.00 | 11.45 | 10.99 | 11.38 | 223,300 | +0.38(+3.45%) |
Mar 18, 2003 | 11.19 | 11.24 | 10.50 | 11.00 | 491,600 | -0.18(-1.61%) |
Mar 17, 2003 | 10.94 | 11.32 | 10.90 | 11.18 | 229,700 | +0.24(+2.19%) |
Mar 14, 2003 | 11.05 | 11.24 | 10.84 | 10.94 | 180,300 | -0.06(-0.55%) |
Mar 13, 2003 | 10.80 | 11.29 | 10.65 | 11.00 | 249,200 | +0.38(+3.58%) |
Mar 12, 2003 | 10.75 | 10.77 | 10.24 | 10.62 | 258,300 | -0.18(-1.67%) |
Mar 11, 2003 | 10.91 | 11.23 | 10.75 | 10.80 | 145,700 | -0.11(-1.01%) |
Mar 10, 2003 | 10.97 | 11.00 | 10.84 | 10.91 | 104,400 | -0.11(-1.00%) |
Mar 07, 2003 | 10.90 | 11.20 | 10.80 | 11.02 | 296,400 | +0.07(+0.64%) |
Mar 06, 2003 | 11.21 | 11.21 | 10.92 | 10.95 | 169,900 | -0.30(-2.67%) |
Mar 05, 2003 | 11.01 | 11.36 | 10.94 | 11.25 | 407,200 | +0.25(+2.27%) |
Mar 04, 2003 | 11.15 | 11.40 | 10.92 | 11.00 | 284,900 | -0.20(-1.79%) |
Mar 03, 2003 | 11.44 | 11.65 | 11.17 | 11.20 | 325,700 | -0.17(-1.50%) |
Feb 28, 2003 | 11.10 | 11.55 | 11.10 | 11.37 | 224,200 | +0.09(+0.80%) |
Feb 27, 2003 | 10.70 | 11.30 | 10.70 | 11.28 | 785,500 | +0.56(+5.22%) |
Feb 26, 2003 | 10.57 | 10.90 | 10.54 | 10.72 | 535,100 | +0.13(+1.23%) |
Feb 25, 2003 | 10.35 | 10.67 | 10.35 | 10.59 | 529,500 | +0.09(+0.86%) |
Feb 24, 2003 | 10.87 | 11.07 | 10.47 | 10.50 | 381,700 | -0.35(-3.23%) |
Feb 21, 2003 | 11.04 | 11.15 | 10.82 | 10.85 | 353,700 | -0.15(-1.36%) |
Feb 20, 2003 | 10.82 | 11.30 | 10.75 | 11.00 | 525,400 | +0.20(+1.85%) |
Feb 19, 2003 | 10.76 | 11.10 | 10.64 | 10.80 | 1,414,500 | +0.05(+0.47%) |
Feb 18, 2003 | 10.27 | 10.82 | 10.00 | 10.75 | 975,700 | +0.55(+5.39%) |
Feb 14, 2003 | 12.11 | 12.11 | 9.250 | 10.20 | 3,773,400 | -1.90(-15.70%) |
Feb 13, 2003 | 11.66 | 12.30 | 11.66 | 12.10 | 437,500 | +0.45(+3.86%) |
Feb 12, 2003 | 12.45 | 12.49 | 11.65 | 11.65 | 1,326,200 | -0.90(-7.17%) |
Feb 11, 2003 | 12.45 | 12.75 | 12.45 | 12.55 | 365,200 | +0.10(+0.80%) |
Feb 10, 2003 | 12.82 | 12.85 | 12.22 | 12.45 | 492,800 | +0.03(+0.24%) |
Feb 07, 2003 | 12.80 | 12.93 | 12.25 | 12.42 | 919,600 | -0.15(-1.19%) |
Feb 06, 2003 | 14.65 | 14.65 | 12.47 | 12.57 | 2,423,200 | -2.32(-15.58%) |
Feb 05, 2003 | 15.25 | 15.50 | 14.87 | 14.89 | 379,000 | -0.30(-1.97%) |
Feb 04, 2003 | 15.10 | 15.50 | 15.09 | 15.19 | 434,000 | -0.48(-3.06%) |
Feb 03, 2003 | 16.32 | 16.56 | 15.47 | 15.67 | 717,800 | -0.63(-3.87%) |
Jan 31, 2003 | 16.42 | 16.66 | 16.12 | 16.30 | 320,100 | -0.12(-0.73%) |
Jan 30, 2003 | 17.20 | 17.20 | 16.01 | 16.42 | 486,000 | -0.64(-3.75%) |
Jan 29, 2003 | 17.15 | 17.34 | 17.04 | 17.06 | 159,700 | -0.14(-0.81%) |
Jan 28, 2003 | 16.74 | 17.26 | 16.73 | 17.20 | 113,800 | +0.65(+3.93%) |
Jan 27, 2003 | 16.68 | 16.81 | 16.39 | 16.55 | 122,200 | -0.15(-0.90%) |
Jan 24, 2003 | 16.88 | 16.88 | 16.33 | 16.70 | 331,500 | -0.22(-1.30%) |
Jan 23, 2003 | 16.70 | 17.04 | 16.69 | 16.92 | 363,900 | +0.27(+1.62%) |
Jan 22, 2003 | 17.05 | 17.14 | 16.50 | 16.65 | 536,700 | -0.35(-2.06%) |
Jan 21, 2003 | 17.95 | 18.00 | 17.00 | 17.00 | 241,000 | -0.90(-5.03%) |
Jan 17, 2003 | 18.00 | 18.04 | 17.75 | 17.90 | 179,300 | -0.10(-0.56%) |
Jan 16, 2003 | 17.91 | 18.10 | 17.91 | 18.00 | 208,500 | +0.03(+0.17%) |
Jan 15, 2003 | 18.00 | 18.00 | 17.74 | 17.97 | 475,600 | +0.06(+0.34%) |
Jan 14, 2003 | 17.65 | 18.18 | 17.63 | 17.91 | 992,700 | +0.16(+0.90%) |
Jan 13, 2003 | 17.98 | 18.02 | 17.75 | 17.75 | 298,100 | -0.21(-1.17%) |
Jan 10, 2003 | 18.40 | 18.40 | 17.85 | 17.96 | 422,200 | -0.44(-2.39%) |
Jan 09, 2003 | 18.50 | 18.50 | 18.15 | 18.40 | 336,400 | +0.00(+0.00%) |
Jan 08, 2003 | 18.28 | 18.95 | 18.28 | 18.40 | 478,700 | +0.12(+0.66%) |
Jan 07, 2003 | 17.60 | 18.62 | 17.58 | 18.28 | 600,200 | +0.76(+4.34%) |
Jan 06, 2003 | 16.99 | 17.61 | 16.17 | 17.52 | 852,400 | +0.53(+3.12%) |
Jan 03, 2003 | 17.05 | 17.14 | 16.96 | 16.99 | 338,400 | -0.06(-0.35%) |
Jan 02, 2003 | 17.00 | 17.20 | 16.70 | 17.05 | 369,900 | +0.14(+0.83%) |
Dec 31, 2002 | 16.80 | 17.10 | 16.70 | 16.91 | 204,900 | +0.13(+0.77%) |
Dec 30, 2002 | 16.29 | 16.96 | 16.29 | 16.78 | 264,600 | +0.49(+3.01%) |
Dec 27, 2002 | 16.48 | 16.60 | 16.27 | 16.29 | 139,000 | -0.20(-1.21%) |
Dec 26, 2002 | 15.79 | 16.90 | 15.79 | 16.49 | 205,900 | +0.74(+4.70%) |
Dec 24, 2002 | 16.17 | 16.18 | 15.60 | 15.75 | 207,800 | -0.42(-2.60%) |
Dec 23, 2002 | 15.20 | 16.20 | 14.90 | 16.17 | 311,000 | +0.97(+6.38%) |
Dec 20, 2002 | 15.25 | 15.50 | 15.20 | 15.20 | 385,100 | +0.00(+0.00%) |
Dec 19, 2002 | 15.75 | 16.10 | 15.15 | 15.20 | 535,500 | -0.66(-4.16%) |
Dec 18, 2002 | 16.12 | 16.21 | 15.70 | 15.86 | 485,600 | -0.32(-1.98%) |
Dec 17, 2002 | 16.30 | 16.85 | 16.00 | 16.18 | 460,800 | -0.12(-0.74%) |
Dec 16, 2002 | 15.81 | 16.40 | 15.81 | 16.30 | 324,900 | +0.50(+3.16%) |
Dec 13, 2002 | 16.10 | 16.15 | 15.52 | 15.80 | 411,500 | -0.45(-2.77%) |
Dec 12, 2002 | 16.20 | 16.72 | 16.20 | 16.25 | 295,300 | +0.07(+0.43%) |
Dec 11, 2002 | 16.48 | 16.60 | 16.01 | 16.18 | 326,800 | -0.32(-1.94%) |
Dec 10, 2002 | 16.47 | 16.70 | 16.38 | 16.50 | 150,100 | +0.05(+0.30%) |
Dec 09, 2002 | 16.56 | 16.88 | 16.31 | 16.45 | 167,700 | -0.11(-0.66%) |
Dec 06, 2002 | 16.57 | 16.93 | 16.30 | 16.56 | 624,600 | -0.01(-0.06%) |
Dec 05, 2002 | 17.00 | 17.00 | 16.40 | 16.57 | 360,500 | -0.31(-1.84%) |
Dec 04, 2002 | 16.60 | 17.31 | 16.58 | 16.88 | 334,400 | +0.18(+1.08%) |
Dec 03, 2002 | 17.15 | 17.15 | 16.50 | 16.70 | 364,000 | -0.48(-2.79%) |
Dec 02, 2002 | 18.08 | 18.18 | 17.18 | 17.18 | 342,400 | -0.90(-4.98%) |
Nov 29, 2002 | 18.20 | 18.68 | 18.00 | 18.08 | 137,700 | +0.06(+0.33%) |
Nov 27, 2002 | 17.50 | 18.56 | 17.50 | 18.02 | 294,200 | +0.61(+3.50%) |
Nov 26, 2002 | 17.80 | 17.93 | 17.36 | 17.41 | 182,100 | -0.54(-3.01%) |
Nov 25, 2002 | 18.00 | 18.05 | 17.30 | 17.95 | 379,400 | -0.10(-0.55%) |
Nov 22, 2002 | 18.00 | 18.23 | 17.95 | 18.05 | 640,600 | +0.06(+0.33%) |
Nov 21, 2002 | 18.09 | 18.57 | 17.74 | 17.99 | 565,000 | +0.00(+0.00%) |
Nov 20, 2002 | 17.20 | 18.00 | 17.20 | 17.99 | 299,600 | +0.79(+4.59%) |
Nov 19, 2002 | 16.60 | 17.42 | 16.50 | 17.20 | 667,400 | +0.55(+3.30%) |
Nov 18, 2002 | 17.10 | 17.19 | 16.30 | 16.65 | 736,600 | -0.25(-1.48%) |
Nov 15, 2002 | 17.12 | 17.48 | 16.80 | 16.90 | 502,500 | -0.27(-1.57%) |
Nov 14, 2002 | 16.39 | 17.50 | 16.38 | 17.17 | 510,900 | +0.84(+5.14%) |
Nov 13, 2002 | 15.65 | 16.41 | 15.65 | 16.33 | 1,127,900 | +0.68(+4.35%) |
Nov 12, 2002 | 15.85 | 15.89 | 15.50 | 15.65 | 664,400 | +0.75(+5.03%) |
Nov 11, 2002 | 15.15 | 15.15 | 14.80 | 14.90 | 382,300 | -0.25(-1.65%) |
Nov 08, 2002 | 14.75 | 15.17 | 14.57 | 15.15 | 487,000 | +0.30(+2.02%) |
Nov 07, 2002 | 14.46 | 14.95 | 14.21 | 14.85 | 685,500 | +0.40(+2.77%) |
Nov 06, 2002 | 14.02 | 14.82 | 14.00 | 14.45 | 530,800 | +0.43(+3.07%) |
Nov 05, 2002 | 13.90 | 14.15 | 13.65 | 14.02 | 1,005,000 | +0.02(+0.14%) |
Nov 04, 2002 | 13.80 | 14.57 | 13.60 | 14.00 | 1,226,800 | +0.29(+2.12%) |
Nov 01, 2002 | 14.44 | 14.60 | 13.41 | 13.71 | 1,655,500 | -0.75(-5.19%) |
Oct 31, 2002 | 15.60 | 15.70 | 14.22 | 14.46 | 960,500 | -1.14(-7.31%) |
Oct 30, 2002 | 16.15 | 16.35 | 15.50 | 15.60 | 947,900 | -0.49(-3.05%) |
Oct 29, 2002 | 15.15 | 16.50 | 13.00 | 16.09 | 2,650,700 | -4.41(-21.51%) |
Oct 28, 2002 | 21.00 | 21.80 | 20.00 | 20.50 | 633,300 | -0.46(-2.19%) |
Oct 25, 2002 | 17.96 | 21.25 | 17.75 | 20.96 | 1,017,500 | +2.96(+16.44%) |
Oct 24, 2002 | 17.06 | 18.01 | 17.05 | 18.00 | 544,900 | +1.00(+5.88%) |
Oct 23, 2002 | 16.85 | 17.00 | 16.74 | 17.00 | 176,900 | +0.12(+0.71%) |
Oct 22, 2002 | 16.08 | 17.15 | 15.85 | 16.88 | 267,200 | +0.80(+4.98%) |
Oct 21, 2002 | 15.58 | 16.44 | 15.57 | 16.08 | 126,100 | +0.51(+3.28%) |
Oct 18, 2002 | 15.80 | 16.20 | 15.10 | 15.57 | 261,300 | -0.46(-2.87%) |
Oct 17, 2002 | 17.00 | 17.30 | 15.87 | 16.03 | 226,300 | -0.71(-4.24%) |
Oct 16, 2002 | 16.81 | 17.08 | 16.55 | 16.74 | 203,900 | -0.06(-0.36%) |
Oct 15, 2002 | 16.40 | 17.50 | 16.40 | 16.80 | 311,000 | +0.40(+2.44%) |
Oct 14, 2002 | 15.83 | 16.75 | 15.83 | 16.40 | 164,600 | +0.58(+3.67%) |
Oct 11, 2002 | 16.47 | 17.10 | 15.80 | 15.82 | 266,200 | -0.64(-3.89%) |
Oct 10, 2002 | 15.00 | 16.50 | 15.00 | 16.46 | 182,200 | +1.06(+6.88%) |
Oct 09, 2002 | 14.55 | 15.70 | 14.55 | 15.40 | 450,000 | +0.45(+3.01%) |
Oct 08, 2002 | 15.20 | 15.24 | 14.35 | 14.95 | 704,000 | +0.05(+0.34%) |
Oct 07, 2002 | 16.90 | 16.90 | 13.90 | 14.90 | 1,944,300 | -2.10(-12.35%) |
Oct 04, 2002 | 18.06 | 18.09 | 16.48 | 17.00 | 486,600 | -1.05(-5.82%) |
Oct 03, 2002 | 18.10 | 18.20 | 17.90 | 18.05 | 4,140,000 | -0.02(-0.11%) |
Oct 02, 2002 | 18.11 | 18.78 | 18.05 | 18.07 | 450,300 | -0.04(-0.22%) |
Oct 01, 2002 | 19.00 | 19.10 | 17.99 | 18.11 | 264,800 | -0.39(-2.11%) |
Sep 30, 2002 | 18.45 | 18.70 | 17.80 | 18.50 | 456,200 | -0.19(-1.02%) |
Sep 27, 2002 | 18.75 | 19.05 | 18.58 | 18.69 | 309,300 | -0.41(-2.15%) |
Sep 26, 2002 | 19.20 | 19.35 | 18.60 | 19.10 | 307,000 | +0.09(+0.47%) |
Sep 25, 2002 | 19.70 | 19.75 | 17.50 | 19.01 | 927,800 | -0.79(-3.99%) |
Sep 24, 2002 | 20.32 | 20.32 | 19.80 | 19.80 | 207,600 | -0.57(-2.80%) |
Sep 23, 2002 | 20.97 | 20.97 | 20.25 | 20.37 | 223,200 | -0.38(-1.83%) |
Sep 20, 2002 | 21.05 | 21.05 | 20.35 | 20.75 | 539,500 | -0.24(-1.14%) |
Sep 19, 2002 | 20.27 | 21.25 | 20.20 | 20.99 | 310,900 | +0.62(+3.04%) |
Sep 18, 2002 | 20.57 | 20.84 | 20.12 | 20.37 | 339,200 | -0.25(-1.21%) |
Sep 17, 2002 | 20.65 | 20.83 | 20.15 | 20.62 | 279,800 | +0.21(+1.03%) |
Sep 16, 2002 | 21.40 | 21.40 | 20.37 | 20.41 | 378,300 | -0.99(-4.63%) |
Sep 13, 2002 | 20.85 | 21.60 | 20.68 | 21.40 | 301,100 | +0.50(+2.39%) |
Sep 12, 2002 | 19.95 | 21.00 | 19.79 | 20.90 | 822,100 | +0.94(+4.71%) |
Sep 11, 2002 | 20.90 | 21.00 | 19.85 | 19.96 | 548,900 | -0.94(-4.50%) |
Sep 10, 2002 | 20.15 | 21.05 | 20.00 | 20.90 | 981,900 | +0.95(+4.76%) |
Sep 09, 2002 | 20.75 | 20.75 | 19.90 | 19.95 | 644,100 | -1.05(-5.00%) |
Sep 06, 2002 | 22.06 | 22.09 | 20.50 | 21.00 | 727,900 | -1.00(-4.55%) |
Sep 05, 2002 | 23.01 | 23.01 | 22.00 | 22.00 | 400,400 | -1.24(-5.34%) |
Sep 04, 2002 | 23.20 | 23.65 | 22.63 | 23.24 | 203,600 | +0.04(+0.17%) |
Sep 03, 2002 | 24.20 | 24.20 | 22.75 | 23.20 | 445,600 | -1.10(-4.53%) |
Aug 30, 2002 | 23.92 | 24.50 | 23.92 | 24.30 | 252,000 | +0.50(+2.10%) |
Aug 29, 2002 | 23.38 | 24.12 | 23.03 | 23.80 | 235,300 | +0.42(+1.80%) |
Aug 28, 2002 | 23.05 | 23.85 | 23.05 | 23.38 | 575,600 | +0.38(+1.65%) |
Aug 27, 2002 | 22.75 | 23.00 | 22.50 | 23.00 | 254,200 | +0.25(+1.10%) |
Aug 26, 2002 | 22.77 | 22.97 | 22.45 | 22.75 | 162,300 | +0.05(+0.22%) |
Aug 23, 2002 | 22.18 | 22.87 | 21.76 | 22.70 | 450,300 | +0.50(+2.25%) |
Aug 22, 2002 | 22.83 | 22.83 | 21.80 | 22.20 | 572,700 | -0.53(-2.33%) |
Aug 21, 2002 | 22.95 | 23.00 | 22.49 | 22.73 | 214,100 | -0.02(-0.09%) |
Aug 20, 2002 | 24.20 | 24.21 | 22.54 | 22.75 | 413,300 | +0.75(+3.41%) |
Aug 16, 2002 | 22.75 | 22.75 | 21.60 | 22.00 | 241,000 | -0.67(-2.96%) |
Aug 15, 2002 | 22.05 | 23.15 | 22.05 | 22.67 | 138,200 | +0.67(+3.05%) |
Aug 14, 2002 | 21.82 | 22.18 | 21.55 | 22.00 | 170,800 | +0.19(+0.87%) |
Aug 13, 2002 | 22.76 | 23.20 | 21.28 | 21.81 | 392,000 | -1.01(-4.43%) |
Aug 12, 2002 | 20.92 | 23.13 | 20.85 | 22.82 | 387,700 | +1.22(+5.65%) |
Aug 07, 2002 | 20.25 | 22.75 | 19.10 | 21.60 | 4,126,300 | -2.70(-11.11%) |
Aug 06, 2002 | 24.29 | 25.30 | 24.20 | 24.30 | 312,200 | +0.31(+1.29%) |
Aug 05, 2002 | 26.05 | 26.40 | 23.80 | 23.99 | 309,700 | -2.12(-8.12%) |
Aug 02, 2002 | 26.30 | 26.48 | 26.00 | 26.11 | 341,700 | -0.19(-0.72%) |
Aug 01, 2002 | 28.45 | 28.45 | 26.00 | 26.30 | 308,100 | -2.15(-7.56%) |
Jul 31, 2002 | 26.00 | 29.70 | 25.95 | 28.45 | 586,100 | +2.33(+8.92%) |
Jul 30, 2002 | 27.85 | 27.90 | 25.70 | 26.12 | 783,900 | -1.89(-6.75%) |
Jul 29, 2002 | 27.90 | 28.45 | 27.33 | 28.01 | 254,900 | +0.21(+0.76%) |
Jul 26, 2002 | 28.00 | 28.50 | 27.20 | 27.80 | 307,500 | -0.16(-0.57%) |
Jul 25, 2002 | 25.58 | 27.97 | 25.30 | 27.96 | 385,200 | +2.36(+9.22%) |
Jul 24, 2002 | 25.50 | 25.99 | 23.70 | 25.60 | 648,800 | +0.03(+0.12%) |
Jul 23, 2002 | 25.90 | 25.95 | 25.25 | 25.57 | 418,800 | -0.18(-0.70%) |
Jul 22, 2002 | 27.64 | 27.75 | 25.00 | 25.75 | 491,300 | -1.90(-6.87%) |
Jul 19, 2002 | 29.09 | 29.09 | 27.62 | 27.65 | 143,900 | -2.21(-7.40%) |
Jul 17, 2002 | 30.00 | 30.87 | 29.70 | 29.86 | 196,800 | -0.12(-0.40%) |
Jul 12, 2002 | 29.15 | 30.75 | 29.15 | 29.98 | 334,200 | +0.93(+3.20%) |
Jul 11, 2002 | 29.12 | 29.35 | 28.30 | 29.05 | 509,700 | -0.17(-0.58%) |
Jul 10, 2002 | 30.70 | 30.70 | 29.09 | 29.22 | 620,000 | -1.48(-4.82%) |
Jul 09, 2002 | 31.89 | 31.89 | 30.60 | 30.70 | 191,800 | -1.19(-3.73%) |
Jul 08, 2002 | 31.58 | 31.89 | 31.58 | 31.89 | 327,100 | +0.29(+0.92%) |
Jul 05, 2002 | 30.50 | 31.60 | 30.50 | 31.60 | 168,900 | +1.19(+3.91%) |
Jul 04, 2002 | 31.10 | 31.10 | 29.65 | 30.41 | 571,700 | +0.00(+0.00%) |
Jul 03, 2002 | 31.10 | 31.10 | 29.65 | 30.41 | 1,820,000 | -0.79(-2.53%) |
Jul 02, 2002 | 33.31 | 33.38 | 29.25 | 31.20 | 961,900 | -2.11(-6.33%) |
Jul 01, 2002 | 35.06 | 35.06 | 32.95 | 33.31 | 197,900 | -1.70(-4.86%) |
Jun 28, 2002 | 34.78 | 35.75 | 34.45 | 35.01 | 510,000 | +0.26(+0.75%) |
Jun 27, 2002 | 33.85 | 34.79 | 33.85 | 34.75 | 274,000 | +1.15(+3.42%) |
Jun 26, 2002 | 33.53 | 33.89 | 31.50 | 33.60 | 26,980,000 | +0.07(+0.21%) |
Jun 25, 2002 | 33.60 | 33.67 | 32.90 | 33.53 | 172,300 | -1.12(-3.23%) |
Jun 21, 2002 | 36.11 | 36.12 | 34.35 | 34.65 | 237,800 | -1.56(-4.31%) |
Jun 20, 2002 | 36.60 | 37.10 | 36.20 | 36.21 | 146,100 | -0.34(-0.93%) |
Jun 19, 2002 | 36.50 | 36.85 | 36.15 | 36.55 | 442,600 | +0.05(+0.14%) |
Jun 18, 2002 | 36.95 | 37.05 | 35.88 | 36.50 | 429,900 | +0.50(+1.39%) |
Jun 17, 2002 | 34.82 | 36.08 | 34.82 | 36.00 | 229,200 | +1.18(+3.39%) |
Jun 14, 2002 | 35.25 | 35.25 | 33.33 | 34.82 | 602,500 | -0.54(-1.53%) |
Jun 12, 2002 | 36.31 | 36.55 | 35.05 | 35.36 | 392,300 | -0.95(-2.62%) |
Jun 11, 2002 | 36.15 | 36.60 | 36.15 | 36.31 | 244,100 | +0.22(+0.61%) |
Jun 10, 2002 | 36.80 | 37.40 | 35.91 | 36.09 | 542,000 | -0.21(-0.58%) |
Jun 07, 2002 | 35.76 | 36.50 | 34.80 | 36.30 | 397,800 | +0.54(+1.51%) |
Jun 06, 2002 | 35.00 | 35.95 | 34.91 | 35.76 | 450,600 | +0.91(+2.61%) |
Jun 05, 2002 | 33.57 | 35.10 | 33.57 | 34.85 | 216,900 | -0.12(-0.34%) |
May 31, 2002 | 34.00 | 35.19 | 33.70 | 34.97 | 465,700 | +1.22(+3.61%) |
May 28, 2002 | 33.15 | 33.94 | 32.90 | 33.75 | 136,700 | +0.72(+2.18%) |
May 27, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 90,100 | +0.00(+0.00%) |
May 24, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 88,100 | -0.16(-0.48%) |
May 23, 2002 | 32.64 | 33.24 | 32.50 | 33.19 | 364,700 | +0.54(+1.65%) |
May 22, 2002 | 32.42 | 32.90 | 32.40 | 32.65 | 298,800 | +0.32(+0.99%) |
May 21, 2002 | 33.53 | 33.82 | 32.01 | 32.33 | 9,900,000 | -1.19(-3.55%) |
May 20, 2002 | 33.00 | 33.69 | 32.46 | 33.52 | 586,200 | +0.52(+1.58%) |
May 17, 2002 | 32.00 | 33.00 | 32.00 | 33.00 | 3,416,500 | +1.41(+4.46%) |
May 16, 2002 | 30.43 | 31.89 | 30.40 | 31.59 | 337,300 | +1.16(+3.81%) |
May 15, 2002 | 30.42 | 30.96 | 30.12 | 30.43 | 96,700 | -0.04(-0.13%) |
May 14, 2002 | 29.84 | 31.10 | 29.84 | 30.47 | 240,100 | +0.78(+2.63%) |
May 13, 2002 | 29.81 | 30.20 | 28.93 | 29.69 | 66,900 | -0.12(-0.40%) |
May 10, 2002 | 29.40 | 30.00 | 29.40 | 29.81 | 90,700 | +0.31(+1.05%) |
May 09, 2002 | 30.09 | 30.10 | 28.35 | 29.50 | 446,700 | -0.74(-2.45%) |
May 08, 2002 | 31.25 | 31.55 | 29.75 | 30.24 | 112,700 | -0.93(-2.98%) |
May 07, 2002 | 31.90 | 31.91 | 31.00 | 31.17 | 26,200 | -0.83(-2.59%) |
May 06, 2002 | 32.01 | 32.05 | 31.53 | 32.00 | 102,800 | +0.00(+0.00%) |
May 03, 2002 | 31.05 | 32.95 | 30.49 | 32.00 | 77,700 | +0.96(+3.09%) |
May 02, 2002 | 31.49 | 31.65 | 30.96 | 31.04 | 101,400 | -0.41(-1.30%) |