Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.20 | 19.35 | 18.98 | 19.35 | 248,700 | +0.15(+0.78%) |
Apr 29, 2003 | 19.45 | 19.45 | 19.20 | 19.20 | 31,900 | -0.89(-4.43%) |
Apr 28, 2003 | 19.95 | 20.09 | 19.90 | 20.09 | 2,400 | +0.29(+1.46%) |
Apr 25, 2003 | 20.10 | 20.10 | 19.75 | 19.80 | 2,500 | -0.40(-1.98%) |
Apr 24, 2003 | 20.11 | 20.25 | 20.05 | 20.20 | 3,100 | -0.05(-0.25%) |
Apr 23, 2003 | 19.75 | 20.40 | 19.75 | 20.25 | 6,200 | +0.70(+3.58%) |
Apr 22, 2003 | 19.60 | 19.65 | 19.00 | 19.55 | 5,900 | +0.00(+0.00%) |
Apr 21, 2003 | 19.50 | 20.05 | 19.50 | 19.55 | 15,600 | -0.04(-0.20%) |
Apr 17, 2003 | 20.50 | 20.50 | 19.27 | 19.59 | 17,900 | -1.41(-6.71%) |
Apr 16, 2003 | 21.50 | 21.50 | 21.00 | 21.00 | 1,800 | -1.15(-5.19%) |
Apr 15, 2003 | 21.67 | 22.44 | 21.67 | 22.15 | 5,000 | +0.55(+2.55%) |
Apr 14, 2003 | 21.25 | 21.64 | 21.00 | 21.60 | 5,800 | +0.45(+2.13%) |
Apr 11, 2003 | 21.15 | 21.25 | 20.98 | 21.15 | 6,000 | +0.21(+1.00%) |
Apr 10, 2003 | 21.10 | 21.10 | 20.85 | 20.94 | 7,500 | -0.12(-0.57%) |
Apr 09, 2003 | 21.10 | 21.10 | 21.00 | 21.06 | 4,700 | -0.29(-1.36%) |
Apr 08, 2003 | 21.35 | 21.35 | 21.35 | 21.35 | 1,000 | -0.25(-1.16%) |
Apr 07, 2003 | 21.60 | 22.00 | 21.60 | 21.60 | 94,900 | +0.66(+3.15%) |
Apr 04, 2003 | 21.00 | 21.00 | 20.80 | 20.94 | 52,700 | -0.01(-0.05%) |
Apr 03, 2003 | 20.75 | 20.95 | 20.75 | 20.95 | 1,500 | +0.45(+2.20%) |
Apr 02, 2003 | 20.50 | 21.05 | 20.50 | 20.50 | 243,800 | +0.40(+1.99%) |
Apr 01, 2003 | 18.75 | 20.50 | 18.75 | 20.10 | 163,800 | -1.10(-5.19%) |
Mar 31, 2003 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 21.06 | 21.25 | 21.06 | 21.20 | 1,700 | +0.19(+0.90%) |
Mar 27, 2003 | 20.90 | 21.07 | 20.90 | 21.01 | 4,400 | -1.18(-5.32%) |
Mar 26, 2003 | 22.19 | 22.19 | 22.19 | 22.19 | 50,000 | -0.61(-2.68%) |
Mar 25, 2003 | 22.79 | 22.80 | 22.79 | 22.80 | 1,800 | +0.20(+0.88%) |
Mar 24, 2003 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | -0.95(-4.03%) |
Mar 21, 2003 | 23.62 | 23.62 | 23.55 | 23.55 | 800 | +0.28(+1.20%) |
Mar 20, 2003 | 23.09 | 23.27 | 23.09 | 23.27 | 600 | +0.32(+1.39%) |
Mar 19, 2003 | 22.71 | 22.95 | 22.60 | 22.95 | 1,300 | +0.60(+2.68%) |
Mar 18, 2003 | 21.35 | 22.40 | 21.35 | 22.35 | 6,000 | +1.57(+7.56%) |
Mar 17, 2003 | 20.47 | 20.78 | 20.47 | 20.78 | 1,900 | +0.68(+3.38%) |
Mar 14, 2003 | 19.75 | 20.10 | 19.75 | 20.10 | 200 | +0.60(+3.08%) |
Mar 13, 2003 | 19.10 | 19.56 | 19.10 | 19.50 | 1,300 | +0.81(+4.33%) |
Mar 12, 2003 | 18.75 | 18.75 | 18.00 | 18.69 | 4,700 | -0.46(-2.40%) |
Mar 11, 2003 | 19.16 | 19.39 | 19.05 | 19.15 | 1,400 | +0.00(+0.00%) |
Mar 10, 2003 | 19.60 | 19.60 | 19.15 | 19.15 | 5,000 | -0.61(-3.09%) |
Mar 07, 2003 | 19.15 | 19.76 | 19.00 | 19.76 | 145,900 | +0.96(+5.11%) |
Mar 06, 2003 | 21.00 | 21.00 | 18.50 | 18.80 | 217,000 | -2.44(-11.49%) |
Mar 05, 2003 | 21.33 | 21.33 | 21.24 | 21.24 | 2,000 | -0.22(-1.03%) |
Mar 04, 2003 | 21.75 | 21.75 | 21.36 | 21.46 | 62,100 | -0.74(-3.33%) |
Mar 03, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.75(+3.50%) |
Feb 27, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 500 | -0.06(-0.28%) |
Feb 24, 2003 | 21.92 | 21.92 | 21.41 | 21.51 | 130,000 | -0.60(-2.71%) |
Feb 21, 2003 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 22.12 | 22.28 | 22.11 | 22.11 | 337,000 | -0.20(-0.90%) |
Feb 19, 2003 | 22.74 | 22.74 | 22.31 | 22.31 | 500 | -0.44(-1.93%) |
Feb 18, 2003 | 22.61 | 22.75 | 22.61 | 22.75 | 600 | +0.45(+2.02%) |
Feb 14, 2003 | 22.34 | 22.34 | 22.30 | 22.30 | 300 | -0.01(-0.04%) |
Feb 13, 2003 | 22.31 | 22.31 | 22.31 | 22.31 | 100 | +0.22(+1.00%) |
Feb 12, 2003 | 22.51 | 22.51 | 22.09 | 22.09 | 2,300 | -2.12(-8.76%) |
Feb 11, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 1,000 | -0.60(-2.42%) |
Feb 05, 2003 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | -0.23(-0.92%) |
Feb 04, 2003 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | -0.13(-0.52%) |
Feb 03, 2003 | 25.17 | 25.17 | 25.17 | 25.17 | 100 | +0.37(+1.49%) |
Jan 31, 2003 | 24.70 | 24.87 | 24.70 | 24.80 | 1,500 | +0.05(+0.20%) |
Jan 30, 2003 | 25.14 | 25.14 | 24.75 | 24.75 | 2,100 | -0.34(-1.36%) |
Jan 29, 2003 | 25.00 | 25.09 | 25.00 | 25.09 | 82,600 | -0.78(-3.02%) |
Jan 28, 2003 | 25.87 | 25.87 | 25.87 | 25.87 | 200 | +0.01(+0.04%) |
Jan 27, 2003 | 26.00 | 26.00 | 25.86 | 25.86 | 1,300 | -0.04(-0.15%) |
Jan 24, 2003 | 26.10 | 26.10 | 25.90 | 25.90 | 300 | -0.81(-3.03%) |
Jan 23, 2003 | 26.71 | 26.71 | 26.71 | 26.71 | 5,000 | -0.16(-0.60%) |
Jan 22, 2003 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 27.35 | 27.45 | 26.87 | 26.87 | 9,000 | -0.58(-2.11%) |
Jan 17, 2003 | 27.55 | 27.55 | 27.35 | 27.45 | 20,000 | -0.20(-0.72%) |
Jan 16, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.70(-2.47%) |
Jan 07, 2003 | 28.35 | 28.35 | 28.35 | 28.35 | 2,200 | +0.15(+0.53%) |
Jan 06, 2003 | 28.35 | 28.40 | 28.20 | 28.20 | 4,200 | -0.05(-0.18%) |
Jan 02, 2003 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.80(-2.75%) |
Dec 26, 2002 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | -0.25(-0.85%) |
Dec 20, 2002 | 29.30 | 29.30 | 29.30 | 29.30 | 500 | +0.45(+1.56%) |
Dec 19, 2002 | 29.10 | 29.10 | 28.85 | 28.85 | 75,200 | -0.30(-1.03%) |
Dec 18, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 29.15 | 29.20 | 29.14 | 29.15 | 1,700 | +1.16(+4.14%) |
Dec 11, 2002 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 27.99 | 27.99 | 27.99 | 27.99 | 200 | -0.79(-2.74%) |
Dec 06, 2002 | 28.94 | 28.95 | 28.78 | 28.78 | 2,100 | +0.04(+0.14%) |
Dec 05, 2002 | 28.74 | 28.74 | 28.74 | 28.74 | 200 | -0.66(-2.24%) |
Dec 04, 2002 | 29.41 | 29.42 | 29.40 | 29.40 | 50,100 | -0.41(-1.38%) |
Dec 03, 2002 | 30.04 | 30.04 | 29.76 | 29.81 | 1,700 | -0.95(-3.09%) |
Dec 02, 2002 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 30.65 | 30.86 | 30.65 | 30.76 | 3,200 | +0.16(+0.52%) |
Nov 27, 2002 | 30.23 | 30.63 | 30.13 | 30.60 | 5,300 | +0.96(+3.24%) |
Nov 26, 2002 | 30.00 | 30.00 | 29.64 | 29.64 | 413,100 | -0.73(-2.40%) |
Nov 25, 2002 | 30.37 | 30.37 | 30.35 | 30.37 | 20,500 | -0.23(-0.75%) |
Nov 22, 2002 | 30.85 | 30.85 | 30.50 | 30.60 | 23,200 | -0.40(-1.29%) |
Nov 21, 2002 | 29.82 | 31.12 | 29.82 | 31.00 | 144,300 | +1.25(+4.20%) |
Nov 20, 2002 | 29.32 | 29.75 | 29.32 | 29.75 | 1,900 | +1.00(+3.48%) |
Nov 19, 2002 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.50(-1.71%) |
Nov 18, 2002 | 29.37 | 29.37 | 29.25 | 29.25 | 2,500 | +0.22(+0.76%) |
Nov 15, 2002 | 29.03 | 29.03 | 29.03 | 29.03 | 300 | -0.33(-1.12%) |
Nov 14, 2002 | 28.82 | 29.36 | 28.82 | 29.36 | 101,200 | +1.14(+4.04%) |
Nov 13, 2002 | 28.06 | 28.22 | 28.06 | 28.22 | 1,400 | +0.22(+0.79%) |
Nov 12, 2002 | 28.00 | 28.00 | 28.00 | 28.00 | 3,000 | +0.28(+1.01%) |
Nov 11, 2002 | 27.59 | 27.72 | 27.59 | 27.72 | 75,000 | -0.34(-1.21%) |
Nov 08, 2002 | 28.70 | 28.70 | 28.05 | 28.06 | 3,800 | -0.74(-2.57%) |
Nov 07, 2002 | 29.20 | 29.20 | 28.80 | 28.80 | 200 | -0.67(-2.27%) |
Nov 06, 2002 | 29.70 | 29.70 | 29.10 | 29.47 | 600 | +0.24(+0.82%) |
Nov 05, 2002 | 29.19 | 29.25 | 29.19 | 29.23 | 2,800 | -0.27(-0.92%) |
Nov 04, 2002 | 29.62 | 29.66 | 29.45 | 29.50 | 95,500 | +0.70(+2.43%) |
Nov 01, 2002 | 28.50 | 28.87 | 28.50 | 28.80 | 1,100 | +0.55(+1.95%) |
Oct 31, 2002 | 28.32 | 28.32 | 28.25 | 28.25 | 1,100 | +0.26(+0.93%) |
Oct 30, 2002 | 27.53 | 27.99 | 27.53 | 27.99 | 200 | +0.19(+0.68%) |
Oct 29, 2002 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.48(+1.76%) |
Oct 25, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 100,000 | +0.19(+0.70%) |
Oct 22, 2002 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | -0.21(-0.77%) |
Oct 18, 2002 | 26.00 | 27.55 | 26.00 | 27.34 | 33,900 | +1.82(+7.13%) |
Oct 17, 2002 | 25.25 | 25.52 | 25.25 | 25.52 | 181,700 | +0.77(+3.11%) |
Oct 16, 2002 | 24.92 | 24.92 | 24.75 | 24.75 | 6,440,000 | -0.17(-0.68%) |
Oct 15, 2002 | 24.81 | 25.02 | 24.81 | 24.92 | 1,300 | +0.98(+4.09%) |
Oct 14, 2002 | 23.94 | 23.94 | 23.94 | 23.94 | 400 | -0.01(-0.04%) |
Oct 11, 2002 | 23.40 | 24.26 | 23.40 | 23.95 | 75,700 | +1.12(+4.91%) |
Oct 10, 2002 | 22.17 | 22.83 | 22.17 | 22.83 | 25,800 | +0.75(+3.40%) |
Oct 09, 2002 | 22.05 | 22.10 | 22.00 | 22.08 | 2,900 | -0.21(-0.94%) |
Oct 08, 2002 | 22.04 | 22.29 | 22.04 | 22.29 | 101,100 | +0.64(+2.96%) |
Oct 07, 2002 | 22.24 | 22.24 | 21.60 | 21.65 | 770,000 | -0.29(-1.32%) |
Oct 04, 2002 | 23.06 | 23.06 | 21.90 | 21.94 | 2,800 | -1.31(-5.63%) |
Oct 03, 2002 | 23.46 | 23.79 | 23.25 | 23.25 | 88,800 | -0.25(-1.06%) |
Oct 02, 2002 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.12(-0.51%) |
Oct 01, 2002 | 22.85 | 23.62 | 22.85 | 23.62 | 223,200 | +0.26(+1.11%) |
Sep 30, 2002 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 23.50 | 23.50 | 23.36 | 23.36 | 200 | -0.34(-1.43%) |
Sep 26, 2002 | 23.20 | 23.70 | 23.20 | 23.70 | 700 | +0.86(+3.77%) |
Sep 25, 2002 | 22.84 | 22.84 | 22.84 | 22.84 | 1,000 | +0.24(+1.06%) |
Sep 24, 2002 | 22.95 | 22.95 | 22.60 | 22.60 | 900 | -0.45(-1.95%) |
Sep 23, 2002 | 22.85 | 23.05 | 22.75 | 23.05 | 2,000 | -0.05(-0.22%) |
Sep 20, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 23.65 | 23.65 | 23.10 | 23.10 | 3,100 | -0.90(-3.75%) |
Sep 18, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 24.50 | 24.50 | 24.00 | 24.00 | 2,100 | -0.72(-2.91%) |
Sep 11, 2002 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 24.72 | 24.72 | 24.72 | 24.72 | 300 | +0.12(+0.49%) |
Sep 09, 2002 | 23.95 | 24.60 | 23.91 | 24.60 | 100,000 | +0.10(+0.41%) |
Sep 06, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.40(+1.66%) |
Sep 05, 2002 | 24.20 | 24.20 | 24.10 | 24.10 | 300 | -0.34(-1.39%) |
Sep 04, 2002 | 24.44 | 24.44 | 24.44 | 24.44 | 50,000 | +0.89(+3.78%) |
Sep 03, 2002 | 24.05 | 24.05 | 23.55 | 23.55 | 200 | -1.26(-5.08%) |
Aug 30, 2002 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | +0.06(+0.24%) |
Aug 29, 2002 | 24.50 | 24.75 | 24.50 | 24.75 | 500 | +0.34(+1.39%) |
Aug 28, 2002 | 24.68 | 24.68 | 24.39 | 24.41 | 600 | -0.74(-2.94%) |
Aug 27, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 600 | -0.13(-0.51%) |
Aug 26, 2002 | 25.06 | 25.28 | 25.06 | 25.28 | 150,000 | +0.01(+0.04%) |
Aug 23, 2002 | 25.04 | 25.27 | 25.04 | 25.27 | 2,000 | -0.09(-0.35%) |
Aug 22, 2002 | 25.21 | 25.36 | 24.99 | 25.36 | 52,000 | +0.41(+1.64%) |
Aug 21, 2002 | 24.95 | 24.95 | 24.85 | 24.95 | 2,500 | +0.00(+0.00%) |
Aug 20, 2002 | 25.24 | 25.24 | 24.95 | 24.95 | 81,500 | +0.01(+0.04%) |
Aug 16, 2002 | 24.46 | 24.97 | 24.46 | 24.94 | 142,200 | +0.44(+1.80%) |
Aug 15, 2002 | 24.20 | 24.50 | 24.20 | 24.50 | 800 | +0.37(+1.53%) |
Aug 14, 2002 | 23.50 | 24.13 | 23.50 | 24.13 | 352,100 | +0.13(+0.54%) |
Aug 13, 2002 | 24.21 | 24.21 | 24.00 | 24.00 | 12,600 | +0.20(+0.84%) |
Aug 12, 2002 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +1.00(+4.39%) |
Aug 07, 2002 | 22.30 | 23.00 | 22.30 | 22.80 | 3,700 | +1.00(+4.59%) |
Aug 06, 2002 | 21.50 | 21.85 | 21.50 | 21.80 | 48,100 | +1.05(+5.06%) |
Aug 05, 2002 | 21.22 | 21.22 | 20.75 | 20.75 | 400 | -1.25(-5.68%) |
Aug 02, 2002 | 22.30 | 22.30 | 21.78 | 22.00 | 4,300 | -1.00(-4.35%) |
Aug 01, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 22.91 | 23.10 | 22.91 | 23.00 | 8,400 | +0.15(+0.66%) |
Jul 29, 2002 | 22.00 | 22.85 | 22.00 | 22.85 | 800 | +1.35(+6.28%) |
Jul 26, 2002 | 21.35 | 21.50 | 21.35 | 21.50 | 1,100 | -0.10(-0.46%) |
Jul 25, 2002 | 22.08 | 22.08 | 21.60 | 21.60 | 200 | -0.05(-0.23%) |
Jul 24, 2002 | 20.20 | 21.65 | 20.10 | 21.65 | 4,800 | +0.53(+2.51%) |
Jul 23, 2002 | 22.35 | 22.35 | 20.90 | 21.12 | 41,200 | -1.13(-5.08%) |
Jul 22, 2002 | 23.50 | 23.50 | 22.25 | 22.25 | 800 | -1.05(-4.51%) |
Jul 19, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 900 | -1.15(-4.70%) |
Jul 17, 2002 | 24.35 | 24.47 | 24.35 | 24.45 | 1,200 | +0.55(+2.30%) |
Jul 12, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 140,000 | +0.20(+0.84%) |
Jul 11, 2002 | 23.20 | 23.70 | 22.90 | 23.70 | 12,200 | -0.30(-1.25%) |
Jul 10, 2002 | 24.15 | 24.15 | 24.00 | 24.00 | 400 | -0.50(-2.04%) |
Jul 09, 2002 | 24.69 | 24.69 | 24.50 | 24.50 | 2,000 | -0.15(-0.61%) |
Jul 08, 2002 | 24.57 | 24.65 | 24.57 | 24.65 | 284,800 | +0.10(+0.41%) |
Jul 05, 2002 | 24.32 | 24.55 | 24.32 | 24.55 | 11,600 | +1.00(+4.25%) |
Jul 04, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | +0.00(+0.00%) |
Jul 03, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | -0.95(-3.88%) |
Jul 02, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.35(-1.41%) |
Jul 01, 2002 | 25.10 | 25.10 | 24.85 | 24.85 | 1,000 | -0.30(-1.19%) |
Jun 28, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | +0.60(+2.44%) |
Jun 27, 2002 | 24.80 | 24.80 | 24.55 | 24.55 | 3,100 | +0.11(+0.45%) |
Jun 26, 2002 | 24.45 | 24.45 | 24.30 | 24.44 | 1,600 | -0.51(-2.04%) |
Jun 25, 2002 | 25.05 | 25.35 | 24.95 | 24.95 | 2,200 | +0.65(+2.67%) |
Jun 21, 2002 | 23.75 | 24.62 | 23.60 | 24.30 | 47,900 | -2.06(-7.81%) |
Jun 20, 2002 | 27.30 | 27.30 | 26.36 | 26.36 | 3,600 | -1.19(-4.32%) |
Jun 19, 2002 | 28.00 | 28.00 | 27.55 | 27.55 | 700 | -0.75(-2.65%) |
Jun 18, 2002 | 28.35 | 28.35 | 28.18 | 28.30 | 400 | -0.02(-0.07%) |
Jun 17, 2002 | 28.06 | 28.32 | 28.06 | 28.32 | 40,100 | +0.88(+3.21%) |
Jun 14, 2002 | 26.76 | 27.44 | 26.76 | 27.44 | 2,500 | +0.54(+2.01%) |
Jun 12, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.45(-1.65%) |
Jun 11, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +0.00(+0.00%) |
Jun 10, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 26.50 | 27.35 | 26.50 | 27.35 | 2,300 | -0.30(-1.08%) |
Jun 06, 2002 | 28.05 | 28.05 | 27.65 | 27.65 | 800 | -0.47(-1.67%) |
Jun 05, 2002 | 27.75 | 28.12 | 27.75 | 28.12 | 1,900 | -0.16(-0.57%) |
May 31, 2002 | 28.15 | 28.28 | 28.15 | 28.28 | 900 | -0.27(-0.95%) |
May 28, 2002 | 28.80 | 28.80 | 28.55 | 28.55 | 500 | -0.65(-2.23%) |
May 27, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | +0.00(+0.00%) |
May 24, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | -0.29(-0.98%) |
May 23, 2002 | 29.25 | 29.55 | 29.25 | 29.49 | 3,500 | +0.44(+1.51%) |
May 22, 2002 | 29.15 | 29.15 | 28.95 | 29.05 | 3,700 | +0.00(+0.00%) |
May 21, 2002 | 30.20 | 30.20 | 29.05 | 29.05 | 3,300 | -0.95(-3.17%) |
May 20, 2002 | 30.20 | 30.20 | 30.00 | 30.00 | 300 | -0.29(-0.96%) |
May 17, 2002 | 30.74 | 30.74 | 30.29 | 30.29 | 700 | +0.17(+0.56%) |
May 16, 2002 | 30.10 | 30.12 | 30.00 | 30.12 | 2,300 | -0.43(-1.41%) |
May 15, 2002 | 30.33 | 30.58 | 30.33 | 30.55 | 11,000,000 | +0.35(+1.16%) |
May 14, 2002 | 29.68 | 30.20 | 29.63 | 30.20 | 48,900 | +1.20(+4.14%) |
May 13, 2002 | 29.15 | 29.20 | 28.86 | 29.00 | 212,300 | -0.10(-0.34%) |
May 10, 2002 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
May 09, 2002 | 29.38 | 29.38 | 29.10 | 29.10 | 2,000 | -0.28(-0.95%) |
May 08, 2002 | 28.75 | 29.38 | 28.75 | 29.38 | 1,800 | +1.88(+6.84%) |
May 07, 2002 | 28.00 | 28.00 | 27.30 | 27.50 | 2,000 | -0.23(-0.83%) |
May 06, 2002 | 28.75 | 28.75 | 27.62 | 27.73 | 101,600 | -0.76(-2.67%) |
May 03, 2002 | 28.62 | 28.75 | 28.00 | 28.49 | 1,700 | -0.37(-1.28%) |
May 02, 2002 | 28.90 | 28.90 | 28.86 | 28.86 | 300 | -0.08(-0.28%) |