Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.20 | 18.40 | 18.14 | 18.25 | 168,100 | +0.51(+2.87%) |
Apr 29, 2003 | 18.07 | 18.10 | 17.55 | 17.74 | 194,400 | -0.36(-1.99%) |
Apr 28, 2003 | 17.62 | 18.20 | 17.62 | 18.10 | 326,000 | +0.60(+3.43%) |
Apr 25, 2003 | 17.98 | 17.98 | 17.35 | 17.50 | 212,800 | +0.25(+1.45%) |
Apr 24, 2003 | 17.31 | 17.50 | 17.25 | 17.25 | 177,300 | -0.46(-2.60%) |
Apr 23, 2003 | 17.57 | 17.80 | 17.25 | 17.71 | 415,400 | -0.65(-3.54%) |
Apr 22, 2003 | 17.63 | 18.70 | 17.53 | 18.36 | 470,000 | +0.04(+0.22%) |
Apr 21, 2003 | 18.03 | 18.37 | 17.96 | 18.32 | 173,000 | +0.29(+1.61%) |
Apr 17, 2003 | 17.49 | 18.03 | 17.41 | 18.03 | 220,700 | +0.88(+5.13%) |
Apr 16, 2003 | 17.66 | 17.66 | 17.00 | 17.15 | 223,900 | -0.57(-3.22%) |
Apr 15, 2003 | 17.42 | 17.80 | 17.30 | 17.72 | 207,500 | +0.34(+1.96%) |
Apr 14, 2003 | 17.04 | 17.48 | 17.00 | 17.38 | 222,500 | +0.83(+5.02%) |
Apr 11, 2003 | 16.82 | 16.92 | 16.36 | 16.55 | 227,300 | +0.21(+1.29%) |
Apr 10, 2003 | 16.40 | 16.47 | 16.01 | 16.34 | 160,600 | +0.38(+2.38%) |
Apr 09, 2003 | 16.21 | 16.49 | 15.81 | 15.96 | 412,800 | +0.27(+1.72%) |
Apr 08, 2003 | 15.69 | 15.80 | 15.52 | 15.69 | 366,200 | +0.36(+2.35%) |
Apr 07, 2003 | 15.75 | 15.81 | 15.26 | 15.33 | 312,900 | +0.29(+1.93%) |
Apr 04, 2003 | 15.15 | 15.15 | 14.80 | 15.04 | 518,400 | +0.09(+0.60%) |
Apr 03, 2003 | 14.55 | 15.16 | 14.21 | 14.95 | 593,700 | +0.57(+3.96%) |
Apr 02, 2003 | 14.28 | 14.55 | 14.13 | 14.38 | 174,200 | +0.78(+5.74%) |
Apr 01, 2003 | 13.45 | 13.80 | 13.25 | 13.60 | 422,500 | -0.05(-0.37%) |
Mar 31, 2003 | 13.80 | 13.84 | 13.49 | 13.65 | 146,600 | -0.35(-2.50%) |
Mar 28, 2003 | 14.00 | 14.24 | 13.90 | 14.00 | 159,900 | +0.10(+0.72%) |
Mar 27, 2003 | 13.77 | 14.15 | 13.60 | 13.90 | 1,017,000 | -0.40(-2.80%) |
Mar 26, 2003 | 14.43 | 14.43 | 14.13 | 14.30 | 204,900 | +0.16(+1.13%) |
Mar 25, 2003 | 14.07 | 14.24 | 13.79 | 14.14 | 127,800 | +0.17(+1.22%) |
Mar 24, 2003 | 14.25 | 14.49 | 13.90 | 13.97 | 281,200 | -0.97(-6.49%) |
Mar 21, 2003 | 14.74 | 14.99 | 14.59 | 14.94 | 210,400 | +0.54(+3.75%) |
Mar 20, 2003 | 14.22 | 14.50 | 14.03 | 14.40 | 202,200 | +0.19(+1.34%) |
Mar 19, 2003 | 14.40 | 14.60 | 13.86 | 14.21 | 810,400 | -1.19(-7.73%) |
Mar 18, 2003 | 12.05 | 15.57 | 11.50 | 15.40 | 2,835,500 | +4.16(+37.01%) |
Mar 17, 2003 | 10.85 | 11.25 | 10.80 | 11.24 | 422,400 | -0.08(-0.71%) |
Mar 14, 2003 | 11.06 | 11.49 | 10.90 | 11.32 | 641,900 | -0.45(-3.82%) |
Mar 13, 2003 | 11.64 | 11.84 | 11.08 | 11.77 | 431,000 | -0.19(-1.59%) |
Mar 12, 2003 | 12.28 | 12.31 | 11.26 | 11.96 | 465,500 | -0.58(-4.63%) |
Mar 11, 2003 | 12.60 | 12.79 | 12.25 | 12.54 | 185,500 | -0.38(-2.94%) |
Mar 10, 2003 | 13.26 | 13.26 | 12.75 | 12.92 | 201,900 | -0.34(-2.56%) |
Mar 07, 2003 | 13.38 | 13.50 | 13.16 | 13.26 | 228,800 | +0.02(+0.15%) |
Mar 06, 2003 | 13.55 | 13.68 | 13.20 | 13.24 | 206,700 | +0.05(+0.38%) |
Mar 05, 2003 | 13.18 | 13.48 | 13.06 | 13.19 | 231,200 | -0.15(-1.12%) |
Mar 04, 2003 | 13.58 | 13.61 | 13.30 | 13.34 | 189,300 | +0.04(+0.30%) |
Mar 03, 2003 | 13.73 | 13.85 | 13.29 | 13.30 | 458,800 | -0.12(-0.89%) |
Feb 28, 2003 | 13.32 | 13.56 | 13.18 | 13.42 | 548,000 | +0.00(+0.00%) |
Feb 27, 2003 | 13.39 | 13.47 | 13.21 | 13.42 | 1,387,500 | +0.84(+6.68%) |
Feb 26, 2003 | 12.07 | 12.95 | 11.89 | 12.58 | 1,165,600 | -0.79(-5.91%) |
Feb 25, 2003 | 13.87 | 13.87 | 13.05 | 13.37 | 610,800 | -2.07(-13.41%) |
Feb 24, 2003 | 16.30 | 16.30 | 15.43 | 15.44 | 265,500 | -1.71(-9.97%) |
Feb 21, 2003 | 16.92 | 17.20 | 16.59 | 17.15 | 95,100 | +0.29(+1.72%) |
Feb 20, 2003 | 17.32 | 17.36 | 16.74 | 16.86 | 50,100 | -0.15(-0.88%) |
Feb 19, 2003 | 17.60 | 17.60 | 16.95 | 17.01 | 104,600 | -0.73(-4.11%) |
Feb 18, 2003 | 17.75 | 18.11 | 17.43 | 17.74 | 211,300 | +0.81(+4.78%) |
Feb 14, 2003 | 16.35 | 17.05 | 16.30 | 16.93 | 100,600 | +0.39(+2.36%) |
Feb 13, 2003 | 16.48 | 16.60 | 16.26 | 16.54 | 83,400 | +0.22(+1.35%) |
Feb 12, 2003 | 16.65 | 16.78 | 16.25 | 16.32 | 77,000 | -0.55(-3.26%) |
Feb 11, 2003 | 16.98 | 17.18 | 16.80 | 16.87 | 103,700 | +0.41(+2.49%) |
Feb 10, 2003 | 16.36 | 16.64 | 15.95 | 16.46 | 92,700 | +0.10(+0.61%) |
Feb 07, 2003 | 16.90 | 17.00 | 16.26 | 16.36 | 101,200 | -0.22(-1.33%) |
Feb 06, 2003 | 16.78 | 16.90 | 16.33 | 16.58 | 104,900 | -0.46(-2.70%) |
Feb 05, 2003 | 16.80 | 17.28 | 16.57 | 17.04 | 86,700 | -0.02(-0.12%) |
Feb 04, 2003 | 17.12 | 17.20 | 16.79 | 17.06 | 383,100 | -0.46(-2.63%) |
Feb 03, 2003 | 17.58 | 17.84 | 17.43 | 17.52 | 63,900 | -0.28(-1.57%) |
Jan 31, 2003 | 17.34 | 17.94 | 17.18 | 17.80 | 131,600 | +0.51(+2.95%) |
Jan 30, 2003 | 17.50 | 17.74 | 17.20 | 17.29 | 95,100 | -0.70(-3.89%) |
Jan 29, 2003 | 17.31 | 18.21 | 17.00 | 17.99 | 139,600 | -0.16(-0.88%) |
Jan 28, 2003 | 17.87 | 18.21 | 17.50 | 18.15 | 171,400 | +0.07(+0.39%) |
Jan 27, 2003 | 18.26 | 18.41 | 17.80 | 18.08 | 198,200 | -0.75(-3.98%) |
Jan 24, 2003 | 19.24 | 19.30 | 18.20 | 18.83 | 91,700 | -0.95(-4.80%) |
Jan 23, 2003 | 19.69 | 19.99 | 19.36 | 19.78 | 73,300 | +0.53(+2.75%) |
Jan 22, 2003 | 19.86 | 19.86 | 19.00 | 19.25 | 130,200 | -0.84(-4.18%) |
Jan 21, 2003 | 20.54 | 20.54 | 19.95 | 20.09 | 106,700 | -1.03(-4.88%) |
Jan 17, 2003 | 21.36 | 21.80 | 21.03 | 21.12 | 68,100 | -0.81(-3.69%) |
Jan 16, 2003 | 21.99 | 22.23 | 21.75 | 21.93 | 50,500 | +0.14(+0.64%) |
Jan 15, 2003 | 21.98 | 22.06 | 21.71 | 21.79 | 59,900 | -0.51(-2.29%) |
Jan 14, 2003 | 22.03 | 22.47 | 21.99 | 22.30 | 81,500 | +0.25(+1.13%) |
Jan 13, 2003 | 22.05 | 22.17 | 21.70 | 22.05 | 52,700 | -0.40(-1.78%) |
Jan 10, 2003 | 21.65 | 22.45 | 21.65 | 22.45 | 64,200 | +0.09(+0.40%) |
Jan 09, 2003 | 21.85 | 22.38 | 21.71 | 22.36 | 72,700 | +0.10(+0.45%) |
Jan 08, 2003 | 22.46 | 22.55 | 22.15 | 22.26 | 46,700 | -0.71(-3.09%) |
Jan 07, 2003 | 23.11 | 23.17 | 22.67 | 22.97 | 185,500 | -0.41(-1.75%) |
Jan 06, 2003 | 22.58 | 23.50 | 22.47 | 23.38 | 82,100 | +0.93(+4.14%) |
Jan 03, 2003 | 22.46 | 22.80 | 22.07 | 22.45 | 59,500 | +0.32(+1.45%) |
Jan 02, 2003 | 22.00 | 22.50 | 21.97 | 22.13 | 161,000 | +0.48(+2.22%) |
Dec 31, 2002 | 21.00 | 21.83 | 20.78 | 21.65 | 54,300 | +0.40(+1.88%) |
Dec 30, 2002 | 21.95 | 22.14 | 21.00 | 21.25 | 83,200 | +0.68(+3.31%) |
Dec 27, 2002 | 21.35 | 21.40 | 20.35 | 20.57 | 69,900 | -1.29(-5.90%) |
Dec 26, 2002 | 21.90 | 22.00 | 21.63 | 21.86 | 45,000 | +0.21(+0.97%) |
Dec 24, 2002 | 21.48 | 21.70 | 21.31 | 21.65 | 46,600 | +0.18(+0.84%) |
Dec 23, 2002 | 21.90 | 21.90 | 21.35 | 21.47 | 77,600 | -0.88(-3.94%) |
Dec 20, 2002 | 21.50 | 22.48 | 21.31 | 22.35 | 62,300 | +1.07(+5.03%) |
Dec 19, 2002 | 21.25 | 21.57 | 21.04 | 21.28 | 102,400 | -0.91(-4.10%) |
Dec 18, 2002 | 22.60 | 22.61 | 22.12 | 22.19 | 60,800 | -0.63(-2.76%) |
Dec 17, 2002 | 23.18 | 23.31 | 22.78 | 22.82 | 44,700 | -0.33(-1.43%) |
Dec 16, 2002 | 22.50 | 23.40 | 22.50 | 23.15 | 48,500 | +1.15(+5.23%) |
Dec 13, 2002 | 21.99 | 22.18 | 21.69 | 22.00 | 61,000 | -0.81(-3.55%) |
Dec 12, 2002 | 22.96 | 23.20 | 22.75 | 22.81 | 44,400 | -0.25(-1.08%) |
Dec 11, 2002 | 22.66 | 23.20 | 22.56 | 23.06 | 26,400 | +0.31(+1.36%) |
Dec 10, 2002 | 22.40 | 22.90 | 22.40 | 22.75 | 36,100 | +0.55(+2.48%) |
Dec 09, 2002 | 22.90 | 23.20 | 22.17 | 22.20 | 38,800 | -0.52(-2.29%) |
Dec 06, 2002 | 22.15 | 22.94 | 22.11 | 22.72 | 51,500 | +0.22(+0.98%) |
Dec 05, 2002 | 23.31 | 23.31 | 22.11 | 22.50 | 101,000 | -0.93(-3.97%) |
Dec 04, 2002 | 22.92 | 23.69 | 22.78 | 23.43 | 37,800 | +0.26(+1.12%) |
Dec 03, 2002 | 23.77 | 23.90 | 23.06 | 23.17 | 64,300 | -0.57(-2.40%) |
Dec 02, 2002 | 23.75 | 23.83 | 23.22 | 23.74 | 214,200 | +0.50(+2.15%) |
Nov 29, 2002 | 23.42 | 23.56 | 23.05 | 23.24 | 54,900 | -0.26(-1.11%) |
Nov 27, 2002 | 22.80 | 23.59 | 22.76 | 23.50 | 75,900 | +1.50(+6.82%) |
Nov 26, 2002 | 22.70 | 22.76 | 21.90 | 22.00 | 86,900 | -1.03(-4.47%) |
Nov 25, 2002 | 23.06 | 23.26 | 22.90 | 23.03 | 55,000 | -0.11(-0.48%) |
Nov 22, 2002 | 23.37 | 23.70 | 23.05 | 23.14 | 118,500 | -0.06(-0.26%) |
Nov 21, 2002 | 23.08 | 23.20 | 22.81 | 23.20 | 90,400 | +0.35(+1.53%) |
Nov 20, 2002 | 22.49 | 23.13 | 22.29 | 22.85 | 143,300 | -0.49(-2.10%) |
Nov 19, 2002 | 23.18 | 23.40 | 23.17 | 23.34 | 63,600 | +0.16(+0.69%) |
Nov 18, 2002 | 23.57 | 23.67 | 23.05 | 23.18 | 97,000 | +0.48(+2.11%) |
Nov 15, 2002 | 22.39 | 23.15 | 22.20 | 22.70 | 79,700 | +0.76(+3.46%) |
Nov 14, 2002 | 21.92 | 22.10 | 21.70 | 21.94 | 46,000 | +1.14(+5.48%) |
Nov 13, 2002 | 20.76 | 21.12 | 20.50 | 20.80 | 82,600 | -0.02(-0.10%) |
Nov 12, 2002 | 21.14 | 21.45 | 20.60 | 20.82 | 132,700 | +1.23(+6.28%) |
Nov 11, 2002 | 19.75 | 19.85 | 19.39 | 19.59 | 67,700 | -0.21(-1.06%) |
Nov 08, 2002 | 19.80 | 20.15 | 19.60 | 19.80 | 79,900 | +0.01(+0.05%) |
Nov 07, 2002 | 20.19 | 20.29 | 19.56 | 19.79 | 120,900 | -0.95(-4.58%) |
Nov 06, 2002 | 20.39 | 20.74 | 20.13 | 20.74 | 74,200 | +0.70(+3.49%) |
Nov 05, 2002 | 19.75 | 20.14 | 19.71 | 20.04 | 88,800 | +0.67(+3.46%) |
Nov 04, 2002 | 19.26 | 19.99 | 19.15 | 19.37 | 63,400 | -0.03(-0.15%) |
Nov 01, 2002 | 18.60 | 19.50 | 18.30 | 19.40 | 259,000 | +0.64(+3.41%) |
Oct 31, 2002 | 19.03 | 19.44 | 18.51 | 18.76 | 84,700 | -0.24(-1.26%) |
Oct 30, 2002 | 18.49 | 19.32 | 18.29 | 19.00 | 4,040,000 | +0.50(+2.70%) |
Oct 29, 2002 | 18.95 | 19.05 | 18.09 | 18.50 | 125,500 | +0.40(+2.21%) |
Oct 28, 2002 | 18.70 | 18.87 | 18.09 | 18.10 | 71,900 | -0.20(-1.09%) |
Oct 25, 2002 | 17.85 | 18.50 | 17.65 | 18.30 | 51,600 | +0.38(+2.12%) |
Oct 24, 2002 | 18.15 | 18.47 | 17.92 | 17.92 | 108,600 | -0.08(-0.44%) |
Oct 23, 2002 | 18.35 | 18.39 | 17.69 | 18.00 | 191,800 | -1.48(-7.60%) |
Oct 22, 2002 | 19.40 | 19.70 | 19.21 | 19.48 | 113,000 | -1.04(-5.07%) |
Oct 21, 2002 | 19.50 | 20.85 | 19.22 | 20.52 | 119,400 | -0.53(-2.52%) |
Oct 18, 2002 | 20.80 | 21.30 | 20.61 | 21.05 | 86,500 | +0.45(+2.18%) |
Oct 17, 2002 | 20.75 | 20.75 | 19.95 | 20.60 | 55,300 | +0.50(+2.49%) |
Oct 16, 2002 | 20.38 | 20.82 | 19.86 | 20.10 | 60,400 | -0.11(-0.54%) |
Oct 15, 2002 | 20.08 | 20.65 | 19.63 | 20.21 | 116,300 | +1.31(+6.93%) |
Oct 14, 2002 | 18.90 | 19.12 | 18.49 | 18.90 | 76,600 | -0.31(-1.61%) |
Oct 11, 2002 | 18.35 | 19.30 | 18.23 | 19.21 | 51,700 | +0.98(+5.38%) |
Oct 10, 2002 | 17.12 | 18.43 | 16.99 | 18.23 | 110,300 | +0.73(+4.17%) |
Oct 09, 2002 | 17.00 | 18.00 | 16.77 | 17.50 | 730,000 | +0.20(+1.16%) |
Oct 08, 2002 | 17.50 | 17.56 | 16.80 | 17.30 | 133,400 | -0.68(-3.78%) |
Oct 07, 2002 | 18.15 | 18.42 | 17.88 | 17.98 | 46,500 | -0.18(-0.99%) |
Oct 04, 2002 | 19.08 | 19.15 | 17.96 | 18.16 | 170,000 | -0.86(-4.52%) |
Oct 03, 2002 | 19.28 | 20.00 | 18.85 | 19.02 | 59,400 | +0.42(+2.26%) |
Oct 02, 2002 | 18.60 | 19.48 | 18.55 | 18.60 | 66,900 | -0.35(-1.85%) |
Oct 01, 2002 | 18.30 | 19.34 | 17.75 | 18.95 | 245,800 | +1.35(+7.67%) |
Sep 30, 2002 | 18.30 | 18.30 | 17.17 | 17.60 | 135,900 | -1.36(-7.17%) |
Sep 27, 2002 | 19.53 | 19.98 | 18.70 | 18.96 | 44,400 | -0.59(-3.02%) |
Sep 26, 2002 | 19.13 | 19.75 | 19.11 | 19.55 | 50,900 | +0.86(+4.60%) |
Sep 25, 2002 | 17.95 | 19.10 | 17.60 | 18.69 | 84,900 | +0.76(+4.24%) |
Sep 24, 2002 | 18.25 | 18.60 | 17.80 | 17.93 | 90,800 | -0.62(-3.34%) |
Sep 23, 2002 | 19.00 | 19.15 | 18.37 | 18.55 | 80,800 | -1.10(-5.60%) |
Sep 20, 2002 | 19.60 | 19.75 | 19.23 | 19.65 | 30,600 | +0.35(+1.81%) |
Sep 19, 2002 | 19.40 | 19.80 | 19.19 | 19.30 | 94,700 | -1.21(-5.90%) |
Sep 18, 2002 | 20.83 | 20.87 | 20.28 | 20.51 | 107,500 | -0.89(-4.16%) |
Sep 17, 2002 | 21.50 | 21.59 | 21.00 | 21.40 | 124,300 | +0.69(+3.33%) |
Sep 16, 2002 | 20.50 | 21.02 | 20.36 | 20.71 | 36,800 | +0.21(+1.02%) |
Sep 13, 2002 | 20.50 | 20.63 | 19.85 | 20.50 | 98,600 | -0.60(-2.84%) |
Sep 12, 2002 | 21.60 | 21.66 | 21.05 | 21.10 | 46,300 | -0.45(-2.09%) |
Sep 11, 2002 | 21.48 | 21.69 | 21.35 | 21.55 | 22,700 | +0.25(+1.17%) |
Sep 10, 2002 | 21.08 | 21.30 | 20.95 | 21.30 | 40,400 | +0.23(+1.09%) |
Sep 09, 2002 | 20.90 | 21.23 | 20.75 | 21.07 | 52,700 | -0.56(-2.59%) |
Sep 06, 2002 | 21.34 | 21.82 | 21.22 | 21.63 | 42,900 | +0.38(+1.79%) |
Sep 05, 2002 | 21.29 | 21.69 | 20.80 | 21.25 | 40,700 | -0.54(-2.48%) |
Sep 04, 2002 | 21.75 | 22.08 | 21.25 | 21.79 | 53,000 | +0.04(+0.18%) |
Sep 03, 2002 | 22.26 | 22.27 | 21.51 | 21.75 | 169,200 | -2.13(-8.92%) |
Aug 30, 2002 | 23.14 | 23.88 | 23.11 | 23.88 | 35,000 | +0.58(+2.49%) |
Aug 29, 2002 | 23.00 | 23.40 | 22.74 | 23.30 | 108,800 | -0.56(-2.35%) |
Aug 28, 2002 | 23.85 | 24.25 | 23.60 | 23.86 | 138,700 | -0.47(-1.93%) |
Aug 27, 2002 | 24.71 | 24.80 | 24.25 | 24.33 | 70,100 | +0.20(+0.83%) |
Aug 26, 2002 | 24.20 | 24.30 | 23.76 | 24.13 | 35,500 | +0.08(+0.33%) |
Aug 23, 2002 | 24.55 | 24.82 | 23.95 | 24.05 | 31,000 | -0.10(-0.41%) |
Aug 22, 2002 | 24.03 | 24.34 | 23.89 | 24.15 | 34,700 | +0.05(+0.21%) |
Aug 21, 2002 | 24.10 | 24.25 | 23.43 | 24.10 | 43,600 | +0.61(+2.60%) |
Aug 20, 2002 | 23.44 | 23.65 | 23.13 | 23.49 | 50,200 | +0.16(+0.69%) |
Aug 16, 2002 | 22.81 | 23.75 | 22.69 | 23.33 | 41,700 | -0.57(-2.38%) |
Aug 15, 2002 | 23.63 | 24.13 | 23.35 | 23.90 | 31,300 | +0.30(+1.27%) |
Aug 14, 2002 | 22.84 | 23.80 | 22.80 | 23.60 | 39,000 | +0.40(+1.72%) |
Aug 13, 2002 | 23.56 | 23.99 | 22.54 | 23.20 | 68,200 | -0.56(-2.36%) |
Aug 12, 2002 | 24.20 | 24.44 | 23.60 | 23.76 | 66,700 | +2.49(+11.71%) |
Aug 07, 2002 | 22.00 | 22.00 | 20.74 | 21.27 | 223,200 | -0.81(-3.67%) |
Aug 06, 2002 | 20.99 | 22.45 | 20.91 | 22.08 | 105,500 | +0.43(+1.99%) |
Aug 05, 2002 | 22.20 | 22.37 | 21.27 | 21.65 | 86,800 | -2.05(-8.65%) |
Aug 02, 2002 | 23.20 | 23.70 | 22.58 | 23.70 | 90,200 | +0.36(+1.54%) |
Aug 01, 2002 | 24.64 | 24.67 | 23.12 | 23.34 | 294,300 | -1.86(-7.38%) |
Jul 31, 2002 | 25.58 | 25.91 | 24.80 | 25.20 | 192,200 | -1.77(-6.56%) |
Jul 30, 2002 | 25.70 | 26.99 | 25.69 | 26.97 | 86,400 | -0.23(-0.85%) |
Jul 29, 2002 | 25.35 | 27.31 | 25.25 | 27.20 | 252,400 | +2.47(+9.99%) |
Jul 26, 2002 | 24.00 | 25.00 | 23.60 | 24.73 | 66,800 | +0.73(+3.04%) |
Jul 25, 2002 | 24.04 | 24.81 | 23.46 | 24.00 | 446,400 | -1.49(-5.85%) |
Jul 24, 2002 | 23.25 | 25.68 | 22.55 | 25.49 | 761,600 | -0.01(-0.04%) |
Jul 23, 2002 | 26.80 | 26.88 | 25.00 | 25.50 | 116,700 | -1.26(-4.71%) |
Jul 22, 2002 | 27.70 | 28.00 | 26.47 | 26.76 | 300,400 | -1.49(-5.27%) |
Jul 19, 2002 | 28.77 | 29.00 | 28.18 | 28.25 | 61,000 | -2.18(-7.16%) |
Jul 17, 2002 | 29.92 | 30.46 | 29.50 | 30.43 | 56,500 | +0.43(+1.43%) |
Jul 12, 2002 | 31.07 | 31.12 | 29.72 | 30.00 | 430,000 | -0.75(-2.44%) |
Jul 11, 2002 | 30.55 | 31.09 | 30.31 | 30.75 | 54,900 | +0.10(+0.33%) |
Jul 10, 2002 | 32.03 | 32.17 | 30.65 | 30.65 | 19,700 | -1.46(-4.55%) |
Jul 09, 2002 | 32.37 | 32.63 | 32.04 | 32.11 | 15,100 | -0.14(-0.43%) |
Jul 08, 2002 | 32.60 | 32.82 | 32.25 | 32.25 | 15,600 | +0.15(+0.47%) |
Jul 05, 2002 | 31.12 | 32.17 | 31.12 | 32.10 | 22,700 | +1.45(+4.73%) |
Jul 04, 2002 | 30.60 | 30.87 | 30.04 | 30.65 | 26,200 | +0.00(+0.00%) |
Jul 03, 2002 | 30.60 | 30.87 | 30.04 | 30.65 | 100,000 | -0.50(-1.61%) |
Jul 02, 2002 | 31.91 | 32.01 | 31.00 | 31.15 | 30,900 | -0.65(-2.04%) |
Jul 01, 2002 | 32.15 | 32.43 | 31.67 | 31.80 | 29,000 | -0.31(-0.97%) |
Jun 28, 2002 | 31.37 | 32.40 | 31.22 | 32.11 | 35,300 | +0.63(+2.00%) |
Jun 27, 2002 | 30.39 | 31.70 | 30.06 | 31.48 | 48,200 | +0.52(+1.68%) |
Jun 26, 2002 | 29.95 | 30.99 | 29.80 | 30.96 | 45,700 | +0.45(+1.47%) |
Jun 25, 2002 | 31.10 | 31.40 | 30.42 | 30.51 | 29,500 | -0.33(-1.07%) |
Jun 21, 2002 | 30.40 | 31.12 | 30.13 | 30.84 | 17,400 | +0.49(+1.61%) |
Jun 20, 2002 | 30.28 | 30.35 | 29.85 | 30.35 | 54,000 | +0.15(+0.50%) |
Jun 19, 2002 | 30.61 | 31.13 | 30.15 | 30.20 | 8,800 | -0.85(-2.74%) |
Jun 18, 2002 | 31.20 | 31.50 | 30.76 | 31.05 | 110,000 | -0.16(-0.51%) |
Jun 17, 2002 | 31.02 | 31.55 | 30.75 | 31.21 | 23,900 | +0.92(+3.04%) |
Jun 14, 2002 | 30.30 | 30.31 | 29.70 | 30.29 | 28,300 | -0.73(-2.35%) |
Jun 12, 2002 | 31.40 | 31.49 | 31.02 | 31.02 | 17,400 | -0.74(-2.33%) |
Jun 11, 2002 | 32.09 | 32.32 | 31.76 | 31.76 | 12,200 | -0.04(-0.13%) |
Jun 10, 2002 | 31.84 | 31.90 | 31.44 | 31.80 | 21,600 | -0.50(-1.55%) |
Jun 07, 2002 | 31.39 | 32.30 | 31.06 | 32.30 | 20,700 | +0.90(+2.87%) |
Jun 06, 2002 | 32.00 | 32.13 | 31.40 | 31.40 | 17,700 | +0.01(+0.03%) |
Jun 05, 2002 | 31.66 | 31.75 | 31.07 | 31.39 | 21,700 | -1.25(-3.83%) |
May 31, 2002 | 32.51 | 32.70 | 32.28 | 32.64 | 39,000 | +0.05(+0.15%) |
May 28, 2002 | 32.94 | 32.94 | 32.51 | 32.59 | 90,000 | +0.17(+0.52%) |
May 27, 2002 | 32.38 | 32.60 | 32.20 | 32.42 | 13,800 | +0.00(+0.00%) |
May 24, 2002 | 32.38 | 32.60 | 32.20 | 32.42 | 13,800 | -0.42(-1.28%) |
May 23, 2002 | 33.03 | 33.10 | 32.38 | 32.84 | 17,800 | -0.35(-1.05%) |
May 22, 2002 | 32.98 | 33.19 | 32.72 | 33.19 | 8,600 | +0.19(+0.58%) |
May 21, 2002 | 33.14 | 33.25 | 32.83 | 33.00 | 13,300 | +0.35(+1.07%) |
May 20, 2002 | 32.95 | 33.05 | 32.41 | 32.65 | 12,800 | -0.63(-1.89%) |
May 17, 2002 | 33.25 | 33.44 | 33.07 | 33.28 | 14,500 | +0.28(+0.85%) |
May 16, 2002 | 32.98 | 33.26 | 32.75 | 33.00 | 8,500 | -0.19(-0.57%) |
May 15, 2002 | 32.81 | 33.19 | 32.80 | 33.19 | 18,700 | -0.26(-0.78%) |
May 14, 2002 | 32.95 | 33.47 | 32.70 | 33.45 | 140,000 | +0.20(+0.60%) |
May 13, 2002 | 32.81 | 33.25 | 32.81 | 33.25 | 20,000 | +0.68(+2.09%) |
May 10, 2002 | 33.09 | 33.11 | 32.48 | 32.57 | 14,200 | -0.58(-1.75%) |
May 09, 2002 | 32.50 | 33.16 | 32.50 | 33.15 | 12,500 | -0.15(-0.45%) |
May 08, 2002 | 33.05 | 33.40 | 32.91 | 33.30 | 15,600 | +0.30(+0.91%) |
May 07, 2002 | 33.00 | 33.25 | 32.75 | 33.00 | 28,300 | +0.25(+0.76%) |
May 06, 2002 | 32.86 | 32.91 | 32.44 | 32.75 | 20,600 | -0.25(-0.76%) |
May 03, 2002 | 33.38 | 33.51 | 32.51 | 33.00 | 11,300 | +0.24(+0.73%) |
May 02, 2002 | 33.24 | 33.24 | 32.75 | 32.76 | 19,400 | -0.54(-1.62%) |