Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.61 | 24.09 | 23.57 | 23.84 | 165,831 | +0.16(+0.66%) |
Apr 29, 2003 | 23.40 | 23.97 | 23.31 | 23.68 | 705,679 | +1.22(+5.44%) |
Apr 28, 2003 | 21.92 | 22.60 | 21.91 | 22.46 | 184,411 | +0.48(+2.17%) |
Apr 25, 2003 | 22.34 | 22.34 | 21.87 | 21.98 | 232,187 | -0.36(-1.59%) |
Apr 24, 2003 | 22.49 | 22.92 | 21.92 | 22.34 | 297,158 | -0.23(-1.04%) |
Apr 23, 2003 | 22.27 | 22.70 | 22.10 | 22.57 | 198,605 | +0.40(+1.80%) |
Apr 22, 2003 | 21.36 | 22.40 | 21.19 | 22.17 | 277,655 | +0.76(+3.56%) |
Apr 21, 2003 | 20.88 | 21.79 | 20.80 | 21.41 | 258,730 | +0.40(+1.90%) |
Apr 17, 2003 | 20.32 | 21.08 | 20.32 | 21.01 | 134,904 | +0.74(+3.63%) |
Apr 16, 2003 | 20.53 | 20.53 | 20.15 | 20.28 | 238,073 | -0.21(-1.02%) |
Apr 15, 2003 | 20.06 | 20.68 | 19.97 | 20.48 | 380,709 | +0.55(+2.74%) |
Apr 14, 2003 | 19.71 | 20.02 | 19.63 | 19.94 | 173,332 | +0.22(+1.10%) |
Apr 11, 2003 | 19.93 | 20.19 | 19.63 | 19.72 | 90,590 | +0.01(+0.04%) |
Apr 10, 2003 | 19.51 | 19.92 | 19.51 | 19.71 | 103,515 | +0.21(+1.07%) |
Apr 09, 2003 | 19.32 | 19.74 | 19.24 | 19.51 | 109,746 | +0.20(+1.03%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.15 | 19.31 | 89,436 | -0.49(-2.49%) |
Apr 07, 2003 | 19.54 | 20.02 | 19.54 | 19.80 | 157,522 | +0.43(+2.24%) |
Apr 04, 2003 | 19.28 | 19.64 | 19.28 | 19.37 | 165,370 | +0.09(+0.45%) |
Apr 03, 2003 | 19.08 | 19.46 | 18.93 | 19.28 | 117,017 | +0.26(+1.37%) |
Apr 02, 2003 | 18.46 | 19.15 | 18.46 | 19.02 | 123,825 | +0.70(+3.83%) |
Apr 01, 2003 | 18.24 | 18.59 | 18.02 | 18.32 | 235,534 | -0.23(-1.21%) |
Mar 31, 2003 | 18.59 | 18.63 | 18.02 | 18.54 | 182,680 | -0.17(-0.93%) |
Mar 28, 2003 | 18.57 | 18.84 | 18.50 | 18.72 | 178,987 | +0.15(+0.79%) |
Mar 27, 2003 | 18.24 | 18.67 | 18.24 | 18.57 | 97,283 | +0.20(+1.08%) |
Mar 26, 2003 | 18.41 | 18.59 | 18.19 | 18.37 | 84,704 | +0.09(+0.47%) |
Mar 25, 2003 | 18.24 | 18.55 | 18.08 | 18.28 | 221,916 | -0.07(-0.38%) |
Mar 24, 2003 | 18.84 | 18.84 | 18.21 | 18.35 | 114,247 | -0.62(-3.29%) |
Mar 21, 2003 | 18.63 | 19.14 | 18.41 | 18.98 | 83,666 | +0.46(+2.48%) |
Mar 20, 2003 | 18.54 | 18.71 | 17.97 | 18.52 | 170,217 | -0.16(-0.83%) |
Mar 19, 2003 | 18.23 | 18.67 | 18.00 | 18.67 | 121,402 | +0.48(+2.62%) |
Mar 18, 2003 | 18.59 | 18.59 | 17.76 | 18.20 | 169,293 | +0.00(+0.00%) |
Mar 17, 2003 | 17.76 | 18.20 | 17.63 | 18.20 | 145,059 | +0.25(+1.40%) |
Mar 14, 2003 | 18.11 | 18.37 | 17.76 | 17.95 | 109,977 | -0.03(-0.19%) |
Mar 13, 2003 | 17.59 | 18.07 | 17.59 | 17.98 | 177,833 | +0.50(+2.88%) |
Mar 12, 2003 | 17.43 | 17.65 | 17.39 | 17.48 | 147,713 | +0.05(+0.30%) |
Mar 11, 2003 | 17.60 | 17.60 | 17.25 | 17.43 | 346,665 | -0.16(-0.94%) |
Mar 10, 2003 | 17.79 | 17.98 | 17.39 | 17.59 | 183,488 | -0.19(-1.07%) |
Mar 07, 2003 | 17.98 | 18.07 | 17.33 | 17.78 | 371,708 | -0.29(-1.58%) |
Mar 06, 2003 | 18.47 | 18.52 | 17.77 | 18.07 | 431,139 | -0.41(-2.20%) |
Mar 05, 2003 | 18.46 | 18.79 | 17.56 | 18.47 | 465,875 | +0.00(+0.00%) |
Mar 04, 2003 | 19.91 | 19.91 | 18.19 | 18.47 | 359,590 | -1.44(-7.22%) |
Mar 03, 2003 | 20.36 | 20.36 | 19.84 | 19.91 | 177,487 | -0.27(-1.33%) |
Feb 28, 2003 | 20.12 | 20.29 | 20.10 | 20.18 | 111,708 | +0.06(+0.30%) |
Feb 27, 2003 | 19.96 | 20.18 | 19.89 | 20.12 | 89,666 | +0.16(+0.83%) |
Feb 26, 2003 | 20.01 | 20.04 | 19.76 | 19.96 | 169,293 | -0.10(-0.48%) |
Feb 25, 2003 | 19.86 | 20.10 | 19.64 | 20.05 | 170,447 | +0.08(+0.39%) |
Feb 24, 2003 | 20.54 | 20.56 | 19.86 | 19.97 | 140,328 | -0.74(-3.56%) |
Feb 21, 2003 | 20.58 | 20.95 | 20.07 | 20.71 | 224,686 | +0.01(+0.04%) |
Feb 20, 2003 | 20.36 | 21.06 | 20.12 | 20.70 | 450,527 | +0.26(+1.27%) |
Feb 19, 2003 | 21.36 | 21.45 | 19.81 | 20.44 | 288,388 | -0.92(-4.30%) |
Feb 18, 2003 | 20.28 | 21.36 | 20.28 | 21.36 | 137,904 | +1.00(+4.89%) |
Feb 14, 2003 | 19.93 | 20.36 | 19.80 | 20.36 | 93,475 | +0.36(+1.78%) |
Feb 13, 2003 | 20.37 | 20.41 | 19.52 | 20.01 | 186,373 | -0.38(-1.87%) |
Feb 12, 2003 | 20.67 | 21.01 | 20.39 | 20.39 | 93,936 | -0.33(-1.59%) |
Feb 11, 2003 | 20.75 | 21.04 | 20.58 | 20.72 | 120,825 | +0.15(+0.72%) |
Feb 10, 2003 | 20.36 | 20.57 | 19.84 | 20.57 | 217,416 | +0.05(+0.25%) |
Feb 07, 2003 | 21.13 | 21.18 | 20.49 | 20.52 | 75,818 | -0.52(-2.47%) |
Feb 06, 2003 | 21.19 | 21.58 | 20.89 | 21.04 | 132,942 | -0.28(-1.30%) |
Feb 05, 2003 | 21.97 | 22.10 | 21.07 | 21.32 | 157,638 | -0.65(-2.96%) |
Feb 04, 2003 | 22.27 | 22.31 | 21.84 | 21.97 | 139,520 | +0.03(+0.12%) |
Feb 03, 2003 | 21.59 | 22.10 | 21.58 | 21.94 | 103,168 | +0.40(+1.85%) |
Jan 31, 2003 | 21.63 | 21.84 | 21.22 | 21.54 | 191,681 | -0.08(-0.36%) |
Jan 30, 2003 | 21.92 | 22.27 | 21.40 | 21.62 | 173,332 | -0.26(-1.19%) |
Jan 29, 2003 | 21.36 | 22.07 | 21.14 | 21.88 | 75,472 | +0.52(+2.43%) |
Jan 28, 2003 | 21.40 | 21.79 | 21.33 | 21.36 | 159,484 | +0.02(+0.08%) |
Jan 27, 2003 | 21.06 | 21.75 | 21.06 | 21.34 | 150,483 | -0.37(-1.72%) |
Jan 24, 2003 | 22.18 | 22.20 | 21.60 | 21.72 | 244,535 | -0.60(-2.68%) |
Jan 23, 2003 | 22.50 | 22.76 | 22.17 | 22.31 | 283,310 | -0.22(-0.96%) |
Jan 22, 2003 | 22.92 | 23.07 | 22.18 | 22.53 | 292,311 | -0.54(-2.33%) |
Jan 21, 2003 | 23.53 | 23.70 | 22.92 | 23.07 | 320,585 | -0.51(-2.17%) |
Jan 17, 2003 | 23.40 | 23.60 | 23.34 | 23.58 | 329,932 | +0.11(+0.48%) |
Jan 16, 2003 | 23.01 | 23.47 | 22.96 | 23.47 | 219,031 | +0.46(+2.00%) |
Jan 15, 2003 | 23.09 | 23.11 | 22.83 | 23.01 | 139,635 | -0.13(-0.56%) |
Jan 14, 2003 | 23.05 | 23.17 | 23.01 | 23.14 | 199,529 | -0.04(-0.19%) |
Jan 13, 2003 | 22.98 | 23.18 | 22.95 | 23.18 | 188,912 | +0.22(+0.94%) |
Jan 10, 2003 | 22.62 | 23.21 | 22.58 | 22.96 | 173,679 | +0.16(+0.72%) |
Jan 09, 2003 | 22.54 | 22.84 | 22.54 | 22.80 | 201,490 | +0.27(+1.19%) |
Jan 08, 2003 | 22.29 | 22.68 | 22.29 | 22.53 | 356,359 | +0.25(+1.13%) |
Jan 07, 2003 | 21.67 | 22.31 | 21.66 | 22.28 | 227,110 | +0.61(+2.80%) |
Jan 06, 2003 | 21.20 | 21.83 | 21.20 | 21.67 | 258,730 | +0.49(+2.29%) |
Jan 03, 2003 | 20.93 | 21.32 | 20.90 | 21.19 | 212,569 | +0.14(+0.66%) |
Jan 02, 2003 | 20.71 | 21.18 | 20.49 | 21.05 | 217,531 | +0.36(+1.72%) |
Dec 31, 2002 | 20.66 | 20.87 | 20.55 | 20.69 | 247,651 | +0.04(+0.21%) |
Dec 30, 2002 | 20.49 | 20.84 | 20.15 | 20.65 | 190,643 | +0.03(+0.13%) |
Dec 27, 2002 | 20.67 | 20.88 | 20.58 | 20.62 | 230,341 | -0.04(-0.21%) |
Dec 26, 2002 | 20.54 | 21.01 | 20.54 | 20.67 | 117,824 | +0.08(+0.38%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.16 | 20.59 | 60,470 | +0.19(+0.93%) |
Dec 23, 2002 | 20.56 | 20.56 | 20.33 | 20.40 | 273,962 | -0.38(-1.83%) |
Dec 20, 2002 | 20.32 | 20.79 | 20.10 | 20.78 | 350,012 | +0.55(+2.70%) |
Dec 19, 2002 | 20.15 | 20.26 | 19.93 | 20.23 | 287,118 | -0.13(-0.64%) |
Dec 18, 2002 | 20.16 | 20.49 | 20.01 | 20.36 | 261,961 | +0.17(+0.86%) |
Dec 17, 2002 | 20.72 | 20.72 | 20.03 | 20.19 | 373,669 | -0.52(-2.51%) |
Dec 16, 2002 | 20.22 | 20.71 | 20.13 | 20.71 | 198,028 | +0.50(+2.49%) |
Dec 13, 2002 | 20.02 | 20.80 | 20.02 | 20.21 | 407,136 | +0.10(+0.52%) |
Dec 12, 2002 | 19.71 | 20.28 | 19.06 | 20.10 | 263,346 | -0.58(-2.81%) |
Dec 11, 2002 | 21.07 | 21.07 | 20.50 | 20.68 | 95,321 | -0.39(-1.85%) |
Dec 10, 2002 | 20.15 | 21.07 | 20.10 | 21.07 | 203,221 | +0.96(+4.78%) |
Dec 09, 2002 | 20.32 | 20.32 | 19.97 | 20.11 | 217,416 | -0.26(-1.28%) |
Dec 06, 2002 | 19.91 | 20.89 | 19.91 | 20.37 | 160,984 | +0.46(+2.31%) |
Dec 05, 2002 | 20.29 | 20.29 | 19.56 | 19.91 | 178,064 | -0.36(-1.79%) |
Dec 04, 2002 | 19.58 | 20.55 | 19.43 | 20.28 | 153,599 | +0.76(+3.91%) |
Dec 03, 2002 | 20.71 | 20.71 | 19.41 | 19.51 | 230,687 | -1.33(-6.36%) |
Dec 02, 2002 | 20.58 | 21.45 | 20.58 | 20.84 | 270,270 | +0.26(+1.26%) |
Nov 29, 2002 | 20.48 | 20.75 | 20.45 | 20.58 | 84,704 | +0.10(+0.51%) |
Nov 27, 2002 | 19.50 | 20.57 | 19.50 | 20.48 | 110,323 | +1.04(+5.35%) |
Nov 26, 2002 | 19.93 | 19.93 | 19.37 | 19.44 | 198,144 | -0.57(-2.86%) |
Nov 25, 2002 | 19.50 | 20.10 | 19.41 | 20.01 | 215,454 | +0.41(+2.08%) |
Nov 22, 2002 | 19.45 | 19.76 | 19.28 | 19.60 | 129,249 | +0.14(+0.71%) |
Nov 21, 2002 | 19.10 | 19.88 | 19.10 | 19.46 | 220,185 | +0.36(+1.91%) |
Nov 20, 2002 | 17.94 | 19.10 | 17.93 | 19.10 | 178,526 | +0.99(+5.45%) |
Nov 19, 2002 | 18.18 | 18.54 | 18.08 | 18.11 | 178,064 | -0.10(-0.52%) |
Nov 18, 2002 | 18.11 | 18.60 | 18.07 | 18.21 | 135,019 | +0.31(+1.74%) |
Nov 15, 2002 | 18.08 | 18.21 | 17.63 | 17.89 | 144,251 | -0.19(-1.05%) |
Nov 14, 2002 | 16.94 | 18.28 | 16.94 | 18.08 | 282,964 | +1.36(+8.13%) |
Nov 13, 2002 | 16.73 | 17.24 | 16.50 | 16.72 | 185,450 | -0.04(-0.26%) |
Nov 12, 2002 | 16.35 | 17.08 | 16.26 | 16.77 | 153,945 | +0.33(+2.00%) |
Nov 11, 2002 | 16.40 | 16.56 | 15.60 | 16.44 | 117,247 | +0.04(+0.26%) |
Nov 08, 2002 | 16.98 | 17.00 | 15.90 | 16.39 | 220,532 | -0.59(-3.47%) |
Nov 07, 2002 | 17.85 | 17.85 | 16.90 | 16.98 | 297,966 | -0.97(-5.41%) |
Nov 06, 2002 | 17.33 | 18.05 | 17.16 | 17.95 | 209,453 | +0.45(+2.57%) |
Nov 05, 2002 | 17.68 | 17.68 | 16.90 | 17.50 | 168,139 | -0.26(-1.46%) |
Nov 04, 2002 | 18.72 | 18.82 | 17.76 | 17.76 | 213,723 | -1.06(-5.62%) |
Nov 01, 2002 | 18.20 | 19.00 | 17.76 | 18.82 | 176,333 | +0.50(+2.74%) |
Oct 31, 2002 | 18.67 | 18.76 | 17.78 | 18.32 | 247,074 | -0.52(-2.76%) |
Oct 30, 2002 | 18.73 | 19.06 | 18.28 | 18.84 | 168,947 | +0.16(+0.84%) |
Oct 29, 2002 | 17.76 | 18.68 | 17.46 | 18.68 | 125,902 | +0.92(+5.17%) |
Oct 28, 2002 | 19.06 | 19.07 | 17.62 | 17.76 | 204,606 | -1.37(-7.16%) |
Oct 25, 2002 | 18.63 | 19.14 | 18.21 | 19.13 | 150,714 | +0.54(+2.89%) |
Oct 24, 2002 | 19.06 | 20.10 | 18.38 | 18.60 | 281,002 | -0.45(-2.37%) |
Oct 23, 2002 | 18.67 | 19.06 | 18.60 | 19.05 | 66,240 | +0.33(+1.76%) |
Oct 22, 2002 | 18.54 | 19.06 | 18.39 | 18.72 | 148,867 | -0.27(-1.41%) |
Oct 21, 2002 | 19.05 | 19.28 | 18.20 | 18.99 | 94,629 | -0.32(-1.66%) |
Oct 18, 2002 | 18.38 | 19.45 | 17.88 | 19.31 | 86,897 | +0.94(+5.09%) |
Oct 17, 2002 | 18.67 | 19.05 | 17.98 | 18.37 | 143,905 | -0.09(-0.47%) |
Oct 16, 2002 | 19.06 | 19.06 | 18.08 | 18.46 | 97,629 | -0.69(-3.62%) |
Oct 15, 2002 | 18.85 | 19.47 | 18.72 | 19.15 | 203,798 | +0.91(+4.99%) |
Oct 14, 2002 | 18.20 | 18.78 | 18.07 | 18.24 | 1,292,496 | -0.78(-4.10%) |
Oct 11, 2002 | 17.26 | 19.67 | 17.24 | 19.02 | 364,668 | +2.08(+12.28%) |
Oct 10, 2002 | 17.29 | 17.36 | 16.55 | 16.94 | 484,801 | -0.43(-2.49%) |
Oct 09, 2002 | 18.76 | 18.77 | 17.11 | 17.37 | 204,837 | -1.60(-8.45%) |
Oct 08, 2002 | 18.70 | 19.05 | 18.29 | 18.98 | 188,104 | +0.28(+1.48%) |
Oct 07, 2002 | 19.71 | 19.83 | 18.54 | 18.70 | 152,445 | -1.19(-5.97%) |
Oct 04, 2002 | 19.93 | 20.19 | 18.67 | 19.89 | 233,457 | +0.13(+0.66%) |
Oct 03, 2002 | 19.93 | 20.24 | 19.55 | 19.76 | 204,606 | -0.22(-1.08%) |
Oct 02, 2002 | 20.02 | 20.62 | 19.89 | 19.97 | 1,338,656 | -0.24(-1.20%) |
Oct 01, 2002 | 19.19 | 20.28 | 18.11 | 20.22 | 465,067 | +0.85(+4.38%) |
Sep 30, 2002 | 20.84 | 20.84 | 19.24 | 19.37 | 394,095 | -1.67(-7.95%) |
Sep 27, 2002 | 22.75 | 23.01 | 20.93 | 21.04 | 213,723 | -2.14(-9.23%) |
Sep 26, 2002 | 22.83 | 23.39 | 22.70 | 23.18 | 156,022 | +0.51(+2.26%) |
Sep 25, 2002 | 22.10 | 22.70 | 21.67 | 22.67 | 151,983 | +1.22(+5.70%) |
Sep 24, 2002 | 21.23 | 21.55 | 20.71 | 21.45 | 213,146 | -0.09(-0.40%) |
Sep 23, 2002 | 22.96 | 22.96 | 21.42 | 21.53 | 238,650 | -1.60(-6.93%) |
Sep 20, 2002 | 23.14 | 23.31 | 22.75 | 23.14 | 122,671 | +0.12(+0.53%) |
Sep 19, 2002 | 23.05 | 23.61 | 22.53 | 23.02 | 230,456 | -0.37(-1.59%) |
Sep 18, 2002 | 23.70 | 23.70 | 22.47 | 23.39 | 196,182 | -0.44(-1.85%) |
Sep 17, 2002 | 24.91 | 24.91 | 23.83 | 23.83 | 142,866 | -0.87(-3.51%) |
Sep 16, 2002 | 25.09 | 25.24 | 24.61 | 24.70 | 115,286 | -0.52(-2.06%) |
Sep 13, 2002 | 25.04 | 25.32 | 24.91 | 25.22 | 3,369,721 | +0.09(+0.34%) |
Sep 12, 2002 | 25.04 | 25.27 | 24.50 | 25.13 | 171,948 | +0.06(+0.24%) |
Sep 11, 2002 | 25.61 | 25.82 | 25.05 | 25.07 | 147,944 | -0.49(-1.93%) |
Sep 10, 2002 | 25.78 | 25.78 | 25.36 | 25.56 | 180,141 | +0.39(+1.55%) |
Sep 09, 2002 | 25.48 | 25.81 | 25.13 | 25.17 | 138,827 | -0.37(-1.46%) |
Sep 06, 2002 | 25.13 | 25.73 | 24.96 | 25.55 | 212,800 | +1.10(+4.50%) |
Sep 05, 2002 | 24.26 | 24.87 | 23.83 | 24.45 | 623,167 | +0.07(+0.28%) |
Sep 04, 2002 | 23.40 | 24.38 | 23.33 | 24.38 | 323,124 | +0.95(+4.07%) |
Sep 03, 2002 | 23.66 | 23.93 | 22.96 | 23.42 | 202,067 | -0.23(-0.99%) |
Aug 30, 2002 | 23.67 | 24.02 | 23.57 | 23.66 | 84,704 | +0.00(+0.00%) |
Aug 29, 2002 | 23.41 | 24.07 | 23.04 | 23.66 | 118,978 | +0.25(+1.07%) |
Aug 28, 2002 | 24.31 | 24.31 | 22.88 | 23.41 | 507,766 | -0.99(-4.05%) |
Aug 27, 2002 | 24.57 | 24.78 | 24.15 | 24.39 | 165,947 | +0.03(+0.11%) |
Aug 26, 2002 | 24.09 | 24.37 | 23.67 | 24.37 | 107,554 | +0.19(+0.79%) |
Aug 23, 2002 | 24.68 | 24.68 | 24.16 | 24.18 | 106,630 | -0.50(-2.04%) |
Aug 22, 2002 | 24.65 | 24.84 | 24.61 | 24.68 | 104,207 | +0.16(+0.64%) |
Aug 21, 2002 | 24.42 | 24.92 | 24.39 | 24.52 | 310,776 | +0.10(+0.43%) |
Aug 20, 2002 | 24.61 | 24.64 | 24.05 | 24.42 | 175,987 | +0.24(+1.00%) |
Aug 16, 2002 | 23.57 | 24.44 | 23.14 | 24.18 | 163,408 | +0.69(+2.95%) |
Aug 15, 2002 | 23.39 | 23.91 | 22.69 | 23.48 | 288,388 | +0.87(+3.83%) |
Aug 14, 2002 | 21.62 | 22.70 | 21.47 | 22.62 | 259,537 | +0.95(+4.40%) |
Aug 13, 2002 | 20.71 | 22.10 | 20.71 | 21.66 | 297,158 | +0.94(+4.52%) |
Aug 12, 2002 | 21.35 | 21.35 | 20.37 | 20.73 | 380,709 | -0.81(-3.78%) |
Aug 07, 2002 | 21.53 | 21.92 | 20.63 | 21.54 | 211,992 | +0.12(+0.57%) |
Aug 06, 2002 | 20.68 | 21.92 | 20.68 | 21.42 | 195,951 | +1.12(+5.51%) |
Aug 05, 2002 | 21.97 | 21.97 | 20.29 | 20.30 | 141,020 | -1.53(-7.02%) |
Aug 02, 2002 | 22.57 | 23.22 | 21.51 | 21.84 | 358,090 | -0.71(-3.15%) |
Aug 01, 2002 | 22.10 | 22.75 | 21.23 | 22.55 | 379,209 | -0.55(-2.40%) |
Jul 31, 2002 | 24.08 | 24.26 | 23.10 | 23.10 | 214,415 | -0.97(-4.03%) |
Jul 30, 2002 | 24.91 | 25.39 | 23.84 | 24.07 | 290,234 | -0.33(-1.35%) |
Jul 29, 2002 | 22.44 | 24.40 | 22.44 | 24.40 | 416,714 | +1.87(+8.31%) |
Jul 26, 2002 | 22.44 | 23.21 | 21.75 | 22.53 | 276,386 | +0.09(+0.39%) |
Jul 25, 2002 | 23.39 | 23.92 | 21.33 | 22.44 | 547,925 | -0.93(-3.97%) |
Jul 24, 2002 | 22.01 | 24.09 | 21.71 | 23.37 | 500,265 | +1.14(+5.15%) |
Jul 23, 2002 | 23.40 | 23.53 | 21.96 | 22.23 | 447,872 | -1.16(-4.96%) |
Jul 22, 2002 | 23.61 | 24.38 | 22.99 | 23.39 | 245,343 | -0.96(-3.95%) |
Jul 19, 2002 | 25.82 | 25.82 | 24.19 | 24.35 | 220,185 | -1.65(-6.33%) |
Jul 17, 2002 | 25.82 | 26.86 | 24.78 | 26.00 | 267,615 | -2.20(-7.81%) |
Jul 12, 2002 | 29.11 | 29.38 | 28.02 | 28.20 | 152,906 | -0.91(-3.13%) |
Jul 11, 2002 | 29.81 | 30.32 | 27.91 | 29.11 | 225,609 | -0.70(-2.35%) |
Jul 10, 2002 | 31.43 | 31.57 | 29.47 | 29.81 | 177,487 | -1.62(-5.16%) |
Jul 09, 2002 | 31.51 | 31.51 | 31.43 | 31.43 | 190,296 | -0.08(-0.25%) |
Jul 08, 2002 | 31.59 | 31.59 | 31.51 | 31.51 | 263,923 | +0.31(+1.00%) |
Jul 05, 2002 | 29.53 | 31.20 | 29.53 | 31.20 | 130,980 | +1.86(+6.35%) |
Jul 04, 2002 | 29.29 | 29.64 | 27.40 | 29.33 | 573,775 | +0.00(+0.00%) |
Jul 03, 2002 | 29.29 | 29.64 | 27.40 | 29.33 | 573,775 | -0.14(-0.47%) |
Jul 02, 2002 | 30.98 | 30.98 | 27.73 | 29.47 | 623,398 | -1.68(-5.40%) |
Jul 01, 2002 | 32.97 | 33.02 | 30.89 | 31.15 | 380,132 | -1.91(-5.77%) |
Jun 28, 2002 | 32.24 | 33.59 | 32.24 | 33.06 | 270,731 | +1.04(+3.25%) |
Jun 27, 2002 | 31.28 | 32.04 | 31.17 | 32.02 | 190,181 | +0.74(+2.35%) |
Jun 26, 2002 | 30.76 | 31.28 | 30.42 | 31.28 | 276,501 | -1.02(-3.17%) |
Jun 25, 2002 | 33.35 | 33.66 | 31.77 | 32.30 | 211,300 | -2.53(-7.26%) |
Jun 21, 2002 | 34.01 | 34.10 | 33.60 | 34.83 | 466,452 | +1.22(+3.63%) |
Jun 20, 2002 | 33.80 | 34.39 | 33.11 | 33.61 | 368,361 | -0.19(-0.56%) |
Jun 19, 2002 | 33.10 | 34.70 | 33.01 | 33.80 | 232,187 | +0.66(+1.99%) |
Jun 18, 2002 | 33.19 | 33.27 | 32.54 | 33.15 | 230,687 | -0.22(-0.65%) |
Jun 17, 2002 | 31.50 | 33.78 | 31.50 | 33.36 | 145,059 | +1.86(+5.91%) |
Jun 14, 2002 | 31.50 | 32.04 | 30.20 | 31.50 | 252,613 | -1.92(-5.73%) |
Jun 12, 2002 | 33.80 | 34.05 | 32.50 | 33.41 | 214,992 | -0.55(-1.61%) |
Jun 11, 2002 | 34.50 | 35.01 | 33.89 | 33.96 | 138,250 | -0.51(-1.48%) |
Jun 10, 2002 | 34.49 | 35.34 | 33.62 | 34.47 | 178,872 | -0.62(-1.75%) |
Jun 07, 2002 | 33.23 | 35.15 | 33.15 | 35.09 | 163,754 | +1.03(+3.03%) |
Jun 06, 2002 | 34.70 | 34.92 | 33.62 | 34.05 | 215,685 | -0.39(-1.13%) |
Jun 05, 2002 | 33.23 | 34.66 | 33.02 | 34.45 | 386,594 | -2.60(-7.02%) |
May 31, 2002 | 36.26 | 37.83 | 36.07 | 37.04 | 371,823 | -2.04(-5.21%) |
May 28, 2002 | 39.43 | 39.96 | 37.85 | 39.08 | 283,887 | -0.39(-0.99%) |
May 27, 2002 | 40.51 | 40.70 | 39.43 | 39.47 | 190,758 | +0.00(+0.00%) |
May 24, 2002 | 40.51 | 40.70 | 39.43 | 39.47 | 189,835 | -0.62(-1.53%) |
May 23, 2002 | 38.39 | 40.42 | 38.39 | 40.09 | 341,357 | +1.74(+4.54%) |
May 22, 2002 | 40.04 | 40.05 | 37.87 | 38.34 | 682,945 | -2.04(-5.04%) |
May 21, 2002 | 42.25 | 42.81 | 40.16 | 40.38 | 284,464 | -1.86(-4.41%) |
May 20, 2002 | 42.46 | 42.89 | 42.24 | 42.24 | 206,453 | +0.17(+0.41%) |
May 17, 2002 | 42.65 | 42.66 | 41.51 | 42.07 | 182,103 | -0.58(-1.36%) |
May 16, 2002 | 42.86 | 43.07 | 42.03 | 42.65 | 94,513 | -0.42(-0.99%) |
May 15, 2002 | 42.46 | 43.11 | 42.45 | 43.08 | 200,336 | +0.44(+1.04%) |
May 14, 2002 | 42.81 | 43.31 | 42.43 | 42.63 | 204,375 | -0.24(-0.57%) |
May 13, 2002 | 43.54 | 44.02 | 42.55 | 42.88 | 231,610 | -0.58(-1.34%) |
May 10, 2002 | 43.42 | 43.53 | 42.72 | 43.46 | 211,300 | +0.11(+0.26%) |
May 09, 2002 | 42.07 | 43.67 | 41.46 | 43.34 | 439,794 | +2.17(+5.26%) |
May 08, 2002 | 42.46 | 42.46 | 40.08 | 41.18 | 267,962 | -0.72(-1.72%) |
May 07, 2002 | 43.14 | 43.59 | 41.33 | 41.90 | 242,920 | -1.24(-2.87%) |
May 06, 2002 | 43.31 | 43.54 | 41.85 | 43.14 | 302,697 | +0.57(+1.34%) |
May 03, 2002 | 41.59 | 42.57 | 41.05 | 42.56 | 347,935 | +1.23(+2.98%) |
May 02, 2002 | 40.21 | 41.85 | 39.86 | 41.33 | 356,821 | +1.00(+2.47%) |