Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.30 | 20.31 | 20.09 | 20.19 | 250,987 | -0.07(-0.33%) |
Apr 29, 2003 | 20.17 | 20.53 | 20.14 | 20.26 | 305,383 | +0.12(+0.58%) |
Apr 28, 2003 | 19.81 | 20.44 | 19.67 | 20.14 | 415,403 | +0.34(+1.70%) |
Apr 25, 2003 | 20.08 | 20.10 | 19.80 | 19.80 | 227,265 | -0.22(-1.10%) |
Apr 24, 2003 | 20.21 | 20.22 | 20.02 | 20.02 | 299,112 | -0.16(-0.80%) |
Apr 23, 2003 | 20.17 | 20.33 | 20.05 | 20.19 | 303,338 | +0.21(+1.06%) |
Apr 22, 2003 | 19.79 | 20.09 | 19.72 | 19.97 | 364,415 | +0.18(+0.93%) |
Apr 21, 2003 | 19.60 | 19.79 | 19.54 | 19.79 | 248,533 | +0.28(+1.43%) |
Apr 17, 2003 | 19.40 | 19.56 | 19.23 | 19.51 | 236,808 | +0.20(+1.03%) |
Apr 16, 2003 | 19.12 | 19.32 | 18.93 | 19.31 | 291,069 | +0.24(+1.27%) |
Apr 15, 2003 | 18.81 | 19.07 | 18.66 | 19.07 | 296,249 | +0.26(+1.36%) |
Apr 14, 2003 | 18.63 | 18.81 | 18.63 | 18.81 | 183,503 | +0.18(+0.94%) |
Apr 11, 2003 | 18.71 | 18.87 | 18.51 | 18.64 | 291,341 | -0.07(-0.35%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.46 | 18.70 | 280,162 | +0.15(+0.79%) |
Apr 09, 2003 | 18.41 | 18.76 | 18.39 | 18.56 | 321,471 | +0.05(+0.28%) |
Apr 08, 2003 | 18.41 | 18.53 | 18.34 | 18.51 | 250,578 | +0.02(+0.12%) |
Apr 07, 2003 | 18.29 | 18.50 | 18.29 | 18.48 | 244,579 | +0.37(+2.02%) |
Apr 04, 2003 | 18.15 | 18.34 | 18.10 | 18.12 | 392,227 | -0.03(-0.16%) |
Apr 03, 2003 | 18.64 | 18.64 | 18.15 | 18.15 | 376,003 | -0.48(-2.60%) |
Apr 02, 2003 | 18.52 | 18.63 | 18.45 | 18.63 | 168,506 | +0.24(+1.32%) |
Apr 01, 2003 | 17.91 | 18.39 | 17.91 | 18.39 | 265,711 | +0.48(+2.66%) |
Mar 31, 2003 | 17.99 | 18.08 | 17.90 | 17.91 | 468,028 | -0.11(-0.61%) |
Mar 28, 2003 | 18.34 | 18.39 | 17.96 | 18.02 | 403,406 | -0.37(-1.99%) |
Mar 27, 2003 | 18.28 | 18.48 | 18.26 | 18.39 | 383,774 | +0.07(+0.40%) |
Mar 26, 2003 | 18.34 | 18.45 | 18.19 | 18.32 | 370,005 | +0.09(+0.48%) |
Mar 25, 2003 | 18.15 | 18.32 | 17.99 | 18.23 | 466,801 | +0.05(+0.28%) |
Mar 24, 2003 | 17.99 | 18.30 | 17.99 | 18.18 | 566,596 | -0.34(-1.86%) |
Mar 21, 2003 | 18.52 | 18.78 | 17.97 | 18.52 | 1,176,955 | -0.15(-0.79%) |
Mar 20, 2003 | 19.37 | 19.37 | 16.84 | 18.67 | 3,707,142 | -0.70(-3.60%) |
Mar 19, 2003 | 21.64 | 21.64 | 19.36 | 19.36 | 1,816,761 | -2.24(-10.36%) |
Mar 18, 2003 | 21.42 | 21.62 | 21.25 | 21.60 | 135,105 | +0.22(+1.03%) |
Mar 17, 2003 | 20.90 | 21.38 | 20.90 | 21.38 | 191,001 | +0.40(+1.92%) |
Mar 14, 2003 | 21.14 | 21.14 | 20.85 | 20.98 | 141,512 | -0.01(-0.07%) |
Mar 13, 2003 | 20.92 | 20.99 | 20.82 | 20.99 | 204,089 | +0.20(+0.95%) |
Mar 12, 2003 | 20.56 | 21.48 | 20.49 | 20.79 | 280,298 | +0.20(+0.96%) |
Mar 11, 2003 | 20.73 | 20.88 | 20.54 | 20.60 | 178,595 | -0.10(-0.46%) |
Mar 10, 2003 | 20.85 | 20.86 | 20.65 | 20.69 | 152,555 | -0.19(-0.91%) |
Mar 07, 2003 | 20.79 | 21.05 | 20.76 | 20.88 | 155,418 | -0.02(-0.11%) |
Mar 06, 2003 | 21.27 | 21.27 | 20.85 | 20.90 | 201,226 | -0.32(-1.49%) |
Mar 05, 2003 | 20.92 | 21.33 | 20.81 | 21.22 | 267,347 | +0.30(+1.44%) |
Mar 04, 2003 | 20.69 | 20.92 | 20.58 | 20.92 | 182,957 | +0.23(+1.10%) |
Mar 03, 2003 | 20.67 | 20.79 | 20.49 | 20.69 | 138,786 | +0.10(+0.50%) |
Feb 28, 2003 | 20.52 | 20.60 | 20.41 | 20.59 | 156,645 | +0.09(+0.43%) |
Feb 27, 2003 | 20.41 | 20.57 | 20.35 | 20.50 | 146,966 | +0.12(+0.58%) |
Feb 26, 2003 | 20.54 | 20.54 | 20.23 | 20.38 | 190,864 | -0.15(-0.75%) |
Feb 25, 2003 | 20.21 | 20.54 | 20.03 | 20.54 | 220,040 | +0.22(+1.08%) |
Feb 24, 2003 | 20.40 | 20.40 | 20.02 | 20.32 | 191,137 | -0.07(-0.36%) |
Feb 21, 2003 | 20.24 | 20.45 | 20.10 | 20.39 | 192,500 | +0.18(+0.91%) |
Feb 20, 2003 | 20.19 | 20.27 | 20.11 | 20.21 | 169,188 | +0.02(+0.11%) |
Feb 19, 2003 | 20.17 | 20.24 | 20.08 | 20.19 | 316,563 | -0.06(-0.29%) |
Feb 18, 2003 | 20.10 | 20.33 | 20.07 | 20.24 | 232,582 | +0.15(+0.73%) |
Feb 14, 2003 | 20.38 | 20.38 | 19.89 | 20.10 | 232,037 | -0.17(-0.83%) |
Feb 13, 2003 | 20.28 | 20.28 | 19.91 | 20.27 | 318,199 | +0.02(+0.11%) |
Feb 12, 2003 | 20.43 | 20.52 | 20.24 | 20.24 | 367,960 | -0.59(-2.82%) |
Feb 11, 2003 | 21.05 | 21.13 | 20.77 | 20.83 | 225,220 | -0.22(-1.05%) |
Feb 10, 2003 | 20.83 | 21.09 | 20.79 | 21.05 | 230,128 | +0.29(+1.41%) |
Feb 07, 2003 | 21.20 | 21.20 | 20.76 | 20.76 | 161,689 | -0.37(-1.74%) |
Feb 06, 2003 | 20.94 | 21.12 | 20.77 | 21.12 | 257,531 | +0.18(+0.88%) |
Feb 05, 2003 | 20.87 | 21.08 | 20.72 | 20.94 | 283,161 | +0.12(+0.56%) |
Feb 04, 2003 | 20.72 | 20.83 | 20.53 | 20.82 | 323,379 | +0.15(+0.75%) |
Feb 03, 2003 | 20.81 | 20.93 | 20.66 | 20.67 | 323,107 | +0.04(+0.18%) |
Jan 31, 2003 | 20.10 | 20.64 | 20.10 | 20.63 | 304,020 | +0.46(+2.29%) |
Jan 30, 2003 | 20.21 | 20.43 | 20.06 | 20.17 | 235,036 | +0.00(+0.00%) |
Jan 29, 2003 | 19.67 | 20.17 | 19.67 | 20.17 | 398,498 | +0.51(+2.57%) |
Jan 28, 2003 | 19.95 | 20.00 | 19.00 | 19.67 | 766,322 | -0.34(-1.72%) |
Jan 27, 2003 | 20.46 | 20.46 | 19.94 | 20.01 | 203,680 | -0.38(-1.87%) |
Jan 24, 2003 | 20.39 | 20.49 | 20.21 | 20.39 | 227,265 | -0.02(-0.11%) |
Jan 23, 2003 | 20.43 | 20.58 | 20.36 | 20.41 | 209,269 | +0.09(+0.43%) |
Jan 22, 2003 | 20.90 | 20.96 | 20.17 | 20.33 | 524,469 | -0.62(-2.94%) |
Jan 21, 2003 | 21.17 | 21.19 | 20.90 | 20.94 | 203,952 | -0.13(-0.63%) |
Jan 17, 2003 | 21.38 | 21.38 | 20.96 | 21.07 | 194,682 | -0.12(-0.59%) |
Jan 16, 2003 | 21.45 | 21.39 | 20.90 | 21.20 | 222,902 | +0.29(+1.40%) |
Jan 15, 2003 | 21.45 | 21.55 | 20.90 | 20.90 | 367,960 | -0.54(-2.50%) |
Jan 14, 2003 | 21.34 | 21.45 | 21.20 | 21.44 | 145,193 | +0.13(+0.62%) |
Jan 13, 2003 | 21.42 | 21.49 | 21.15 | 21.31 | 190,592 | +0.03(+0.14%) |
Jan 10, 2003 | 21.53 | 21.53 | 21.21 | 21.28 | 125,425 | -0.16(-0.75%) |
Jan 09, 2003 | 21.27 | 21.49 | 21.23 | 21.44 | 120,926 | +0.17(+0.79%) |
Jan 08, 2003 | 21.42 | 21.42 | 21.27 | 21.27 | 255,895 | -0.21(-0.96%) |
Jan 07, 2003 | 21.85 | 21.85 | 21.40 | 21.48 | 323,652 | -0.37(-1.71%) |
Jan 06, 2003 | 21.75 | 21.90 | 21.59 | 21.85 | 209,678 | +0.10(+0.47%) |
Jan 03, 2003 | 21.47 | 21.95 | 21.37 | 21.75 | 202,589 | +0.35(+1.65%) |
Jan 02, 2003 | 21.45 | 21.47 | 21.27 | 21.40 | 145,602 | -0.06(-0.27%) |
Dec 31, 2002 | 21.27 | 21.45 | 21.23 | 21.45 | 357,326 | +0.26(+1.25%) |
Dec 30, 2002 | 21.45 | 21.45 | 20.46 | 21.19 | 599,588 | -0.26(-1.23%) |
Dec 27, 2002 | 21.34 | 21.45 | 21.11 | 21.45 | 176,141 | +0.12(+0.58%) |
Dec 26, 2002 | 21.32 | 21.45 | 21.21 | 21.33 | 121,471 | -0.07(-0.31%) |
Dec 24, 2002 | 21.36 | 21.60 | 21.21 | 21.40 | 92,705 | +0.12(+0.59%) |
Dec 23, 2002 | 21.19 | 21.34 | 21.16 | 21.27 | 173,550 | -0.01(-0.03%) |
Dec 20, 2002 | 20.17 | 21.36 | 20.17 | 21.28 | 579,820 | -0.14(-0.65%) |
Dec 19, 2002 | 21.49 | 21.71 | 21.36 | 21.42 | 223,857 | -0.10(-0.48%) |
Dec 18, 2002 | 21.68 | 21.73 | 21.52 | 21.52 | 177,368 | -0.15(-0.71%) |
Dec 17, 2002 | 21.89 | 21.93 | 21.68 | 21.68 | 182,412 | -0.21(-0.97%) |
Dec 16, 2002 | 21.79 | 21.90 | 21.68 | 21.89 | 219,085 | +0.27(+1.26%) |
Dec 13, 2002 | 21.84 | 21.99 | 21.56 | 21.62 | 163,189 | -0.17(-0.77%) |
Dec 12, 2002 | 21.64 | 21.95 | 21.64 | 21.79 | 154,055 | +0.11(+0.51%) |
Dec 11, 2002 | 21.57 | 21.87 | 21.42 | 21.68 | 134,423 | +0.10(+0.44%) |
Dec 10, 2002 | 21.79 | 21.94 | 21.58 | 21.58 | 246,897 | -0.21(-0.94%) |
Dec 09, 2002 | 21.49 | 21.90 | 21.49 | 21.79 | 217,722 | +0.19(+0.88%) |
Dec 06, 2002 | 22.12 | 22.12 | 21.49 | 21.59 | 454,531 | -0.45(-2.03%) |
Dec 05, 2002 | 22.12 | 22.24 | 21.79 | 22.04 | 161,553 | +0.11(+0.50%) |
Dec 04, 2002 | 22.43 | 22.43 | 21.76 | 21.93 | 312,745 | -0.32(-1.42%) |
Dec 03, 2002 | 22.68 | 22.68 | 22.25 | 22.25 | 272,118 | -0.49(-2.16%) |
Dec 02, 2002 | 22.59 | 22.74 | 22.52 | 22.74 | 129,106 | +0.21(+0.94%) |
Nov 29, 2002 | 22.59 | 22.67 | 22.39 | 22.53 | 64,757 | -0.18(-0.78%) |
Nov 27, 2002 | 22.46 | 22.72 | 22.42 | 22.70 | 202,998 | +0.27(+1.21%) |
Nov 26, 2002 | 22.45 | 22.66 | 22.42 | 22.43 | 307,837 | -0.21(-0.91%) |
Nov 25, 2002 | 22.67 | 22.74 | 22.45 | 22.64 | 141,376 | -0.03(-0.13%) |
Nov 22, 2002 | 22.67 | 22.72 | 22.28 | 22.67 | 207,497 | +0.02(+0.10%) |
Nov 21, 2002 | 22.59 | 22.74 | 22.56 | 22.64 | 257,804 | -0.10(-0.42%) |
Nov 20, 2002 | 22.81 | 22.92 | 22.67 | 22.74 | 296,794 | -0.15(-0.64%) |
Nov 19, 2002 | 22.92 | 23.04 | 22.74 | 22.89 | 130,878 | +0.04(+0.16%) |
Nov 18, 2002 | 23.14 | 23.33 | 22.75 | 22.85 | 198,090 | -0.22(-0.95%) |
Nov 15, 2002 | 23.02 | 23.26 | 23.02 | 23.07 | 94,341 | -0.03(-0.13%) |
Nov 14, 2002 | 22.52 | 23.10 | 22.52 | 23.10 | 125,016 | +0.63(+2.81%) |
Nov 13, 2002 | 22.71 | 22.85 | 22.45 | 22.47 | 176,550 | -0.69(-2.98%) |
Nov 12, 2002 | 22.75 | 23.26 | 22.74 | 23.16 | 154,055 | +0.49(+2.17%) |
Nov 11, 2002 | 22.87 | 23.05 | 22.67 | 22.67 | 174,368 | -0.26(-1.12%) |
Nov 08, 2002 | 23.20 | 23.29 | 22.92 | 22.92 | 178,458 | -0.34(-1.48%) |
Nov 07, 2002 | 23.41 | 23.47 | 23.19 | 23.27 | 128,288 | -0.21(-0.88%) |
Nov 06, 2002 | 23.36 | 23.72 | 23.36 | 23.47 | 156,509 | +0.18(+0.79%) |
Nov 05, 2002 | 23.30 | 23.43 | 23.17 | 23.29 | 125,834 | +0.04(+0.16%) |
Nov 04, 2002 | 23.29 | 23.38 | 23.13 | 23.25 | 156,372 | +0.26(+1.12%) |
Nov 01, 2002 | 22.71 | 23.03 | 22.71 | 23.00 | 115,882 | +0.29(+1.26%) |
Oct 31, 2002 | 22.68 | 23.18 | 22.68 | 22.71 | 252,487 | -0.03(-0.13%) |
Oct 30, 2002 | 22.80 | 22.81 | 22.52 | 22.74 | 150,374 | -0.04(-0.16%) |
Oct 29, 2002 | 22.83 | 22.83 | 22.34 | 22.78 | 155,963 | -0.11(-0.48%) |
Oct 28, 2002 | 22.92 | 23.07 | 22.81 | 22.89 | 188,138 | -0.07(-0.32%) |
Oct 25, 2002 | 22.48 | 23.07 | 22.47 | 22.96 | 140,422 | +0.47(+2.09%) |
Oct 24, 2002 | 22.26 | 22.61 | 22.25 | 22.49 | 122,698 | +0.37(+1.69%) |
Oct 23, 2002 | 21.93 | 22.14 | 21.75 | 22.12 | 137,968 | +0.17(+0.77%) |
Oct 22, 2002 | 22.35 | 22.35 | 21.94 | 21.95 | 151,055 | -0.37(-1.64%) |
Oct 21, 2002 | 22.23 | 22.34 | 21.86 | 22.31 | 174,914 | +0.12(+0.56%) |
Oct 18, 2002 | 22.19 | 22.23 | 21.78 | 22.19 | 207,224 | +0.12(+0.53%) |
Oct 17, 2002 | 22.23 | 22.23 | 22.01 | 22.07 | 129,924 | +0.40(+1.83%) |
Oct 16, 2002 | 21.85 | 21.90 | 21.43 | 21.68 | 156,100 | -0.12(-0.57%) |
Oct 15, 2002 | 21.21 | 22.00 | 21.21 | 21.80 | 136,604 | +0.67(+3.19%) |
Oct 14, 2002 | 21.27 | 21.40 | 20.90 | 21.12 | 279,617 | -0.22(-1.03%) |
Oct 11, 2002 | 20.91 | 21.59 | 20.91 | 21.34 | 219,494 | +0.43(+2.07%) |
Oct 10, 2002 | 20.57 | 21.07 | 19.99 | 20.91 | 254,532 | +0.30(+1.46%) |
Oct 09, 2002 | 21.08 | 21.08 | 20.30 | 20.61 | 385,274 | -0.56(-2.63%) |
Oct 08, 2002 | 21.26 | 21.27 | 20.64 | 21.17 | 352,963 | -0.18(-0.82%) |
Oct 07, 2002 | 22.19 | 22.23 | 21.13 | 21.34 | 325,152 | -1.03(-4.59%) |
Oct 04, 2002 | 22.64 | 22.72 | 22.34 | 22.37 | 121,608 | -0.36(-1.58%) |
Oct 03, 2002 | 22.53 | 22.74 | 22.40 | 22.73 | 114,518 | +0.21(+0.91%) |
Oct 02, 2002 | 22.59 | 22.77 | 22.50 | 22.53 | 145,739 | -0.21(-0.90%) |
Oct 01, 2002 | 22.90 | 22.92 | 22.45 | 22.73 | 147,511 | -0.08(-0.35%) |
Sep 30, 2002 | 22.37 | 22.81 | 22.30 | 22.81 | 230,401 | +0.28(+1.24%) |
Sep 27, 2002 | 22.74 | 22.99 | 22.46 | 22.53 | 134,423 | -0.26(-1.13%) |
Sep 26, 2002 | 22.26 | 22.79 | 22.09 | 22.79 | 168,779 | +0.49(+2.20%) |
Sep 25, 2002 | 22.36 | 22.49 | 21.71 | 22.30 | 322,016 | -0.24(-1.07%) |
Sep 24, 2002 | 22.67 | 22.74 | 22.41 | 22.54 | 143,285 | -0.18(-0.78%) |
Sep 23, 2002 | 23.03 | 23.03 | 22.53 | 22.72 | 163,598 | +0.01(+0.06%) |
Sep 20, 2002 | 22.74 | 22.92 | 22.56 | 22.70 | 368,096 | +0.02(+0.10%) |
Sep 19, 2002 | 22.67 | 22.90 | 22.56 | 22.68 | 140,013 | -0.10(-0.42%) |
Sep 18, 2002 | 22.59 | 23.06 | 22.56 | 22.78 | 164,961 | +0.04(+0.16%) |
Sep 17, 2002 | 22.64 | 23.02 | 22.64 | 22.74 | 155,145 | -0.41(-1.77%) |
Sep 16, 2002 | 23.18 | 23.24 | 22.95 | 23.15 | 97,204 | -0.03(-0.13%) |
Sep 13, 2002 | 22.92 | 23.21 | 22.78 | 23.18 | 340,830 | +0.28(+1.22%) |
Sep 12, 2002 | 23.18 | 23.18 | 22.87 | 22.90 | 113,019 | -0.21(-0.89%) |
Sep 11, 2002 | 23.11 | 23.32 | 23.05 | 23.11 | 50,033 | -0.06(-0.25%) |
Sep 10, 2002 | 23.18 | 23.39 | 23.11 | 23.16 | 85,343 | +0.06(+0.25%) |
Sep 09, 2002 | 23.49 | 23.54 | 22.93 | 23.11 | 232,991 | -0.21(-0.88%) |
Sep 06, 2002 | 23.22 | 23.37 | 23.04 | 23.31 | 150,510 | +0.28(+1.21%) |
Sep 05, 2002 | 23.18 | 23.40 | 22.92 | 23.03 | 102,794 | -0.15(-0.63%) |
Sep 04, 2002 | 22.74 | 23.26 | 22.74 | 23.18 | 545,328 | +0.44(+1.94%) |
Sep 03, 2002 | 23.62 | 23.72 | 22.74 | 22.74 | 342,875 | -0.84(-3.55%) |
Aug 30, 2002 | 23.47 | 23.73 | 23.47 | 23.57 | 169,733 | +0.14(+0.59%) |
Aug 29, 2002 | 23.44 | 23.51 | 23.36 | 23.44 | 156,372 | +0.07(+0.31%) |
Aug 28, 2002 | 23.33 | 23.56 | 23.33 | 23.36 | 251,260 | +0.02(+0.09%) |
Aug 27, 2002 | 23.58 | 23.73 | 23.22 | 23.34 | 234,218 | -0.24(-1.03%) |
Aug 26, 2002 | 23.11 | 23.58 | 23.11 | 23.58 | 246,079 | +0.48(+2.06%) |
Aug 23, 2002 | 23.09 | 23.18 | 23.09 | 23.11 | 68,166 | -0.02(-0.10%) |
Aug 22, 2002 | 23.00 | 23.16 | 22.97 | 23.13 | 156,781 | +0.06(+0.25%) |
Aug 21, 2002 | 22.92 | 23.09 | 22.81 | 23.07 | 155,009 | +0.18(+0.77%) |
Aug 20, 2002 | 22.92 | 22.94 | 22.73 | 22.89 | 161,826 | -0.24(-1.05%) |
Aug 16, 2002 | 23.00 | 23.17 | 22.85 | 23.13 | 145,466 | +0.03(+0.13%) |
Aug 15, 2002 | 23.11 | 23.20 | 22.78 | 23.11 | 242,125 | +0.00(+0.00%) |
Aug 14, 2002 | 22.78 | 23.11 | 22.45 | 23.11 | 266,938 | +0.33(+1.45%) |
Aug 13, 2002 | 22.58 | 22.92 | 22.53 | 22.78 | 310,019 | -0.33(-1.43%) |
Aug 12, 2002 | 22.78 | 23.11 | 22.58 | 23.11 | 185,547 | +0.40(+1.78%) |
Aug 07, 2002 | 22.45 | 22.87 | 22.37 | 22.70 | 483,160 | +0.35(+1.58%) |
Aug 06, 2002 | 22.34 | 22.52 | 22.15 | 22.35 | 432,718 | +0.11(+0.49%) |
Aug 05, 2002 | 22.41 | 22.41 | 22.08 | 22.24 | 271,300 | -0.24(-1.08%) |
Aug 02, 2002 | 22.89 | 22.97 | 22.20 | 22.48 | 681,660 | -0.48(-2.08%) |
Aug 01, 2002 | 23.03 | 23.03 | 22.69 | 22.96 | 133,332 | -0.15(-0.63%) |
Jul 31, 2002 | 22.96 | 23.33 | 22.67 | 23.11 | 241,853 | +0.15(+0.64%) |
Jul 30, 2002 | 22.56 | 23.33 | 22.19 | 22.96 | 302,384 | +0.39(+1.72%) |
Jul 29, 2002 | 21.97 | 22.74 | 21.92 | 22.57 | 330,469 | +0.93(+4.31%) |
Jul 26, 2002 | 20.68 | 21.69 | 20.68 | 21.64 | 724,741 | +0.95(+4.61%) |
Jul 25, 2002 | 20.02 | 21.00 | 19.62 | 20.68 | 315,472 | +0.51(+2.55%) |
Jul 24, 2002 | 17.42 | 20.31 | 17.42 | 20.17 | 804,768 | +0.07(+0.36%) |
Jul 23, 2002 | 20.79 | 20.96 | 19.44 | 20.10 | 546,828 | -0.70(-3.35%) |
Jul 22, 2002 | 21.77 | 22.01 | 19.62 | 20.79 | 518,061 | -0.98(-4.48%) |
Jul 19, 2002 | 21.57 | 21.87 | 21.35 | 21.77 | 653,848 | +0.12(+0.58%) |
Jul 17, 2002 | 21.57 | 22.08 | 21.43 | 21.65 | 279,889 | -0.36(-1.63%) |
Jul 12, 2002 | 21.83 | 22.23 | 21.83 | 22.01 | 190,864 | +0.18(+0.84%) |
Jul 11, 2002 | 22.08 | 22.12 | 21.53 | 21.82 | 314,518 | -0.40(-1.82%) |
Jul 10, 2002 | 22.23 | 22.51 | 22.12 | 22.23 | 334,149 | +0.04(+0.20%) |
Jul 09, 2002 | 22.41 | 22.63 | 22.22 | 22.18 | 170,142 | -0.23(-1.01%) |
Jul 08, 2002 | 22.59 | 22.59 | 22.41 | 22.41 | 167,143 | -0.29(-1.29%) |
Jul 05, 2002 | 22.67 | 22.89 | 22.45 | 22.70 | 92,160 | +0.01(+0.03%) |
Jul 04, 2002 | 22.68 | 22.85 | 22.42 | 22.69 | 234,491 | +0.00(+0.00%) |
Jul 03, 2002 | 22.68 | 22.85 | 22.42 | 22.69 | 234,491 | -0.03(-0.13%) |
Jul 02, 2002 | 23.03 | 23.03 | 22.49 | 22.72 | 295,431 | -0.22(-0.96%) |
Jul 01, 2002 | 23.40 | 23.41 | 22.75 | 22.94 | 166,052 | -0.53(-2.25%) |
Jun 28, 2002 | 22.56 | 23.55 | 22.47 | 23.47 | 529,922 | +0.91(+4.03%) |
Jun 27, 2002 | 22.34 | 22.60 | 22.14 | 22.56 | 495,021 | +0.23(+1.02%) |
Jun 26, 2002 | 22.55 | 22.55 | 22.19 | 22.34 | 502,929 | -0.40(-1.74%) |
Jun 25, 2002 | 22.92 | 22.96 | 22.50 | 22.73 | 189,228 | -0.19(-0.83%) |
Jun 21, 2002 | 22.92 | 23.00 | 22.85 | 22.92 | 174,232 | +0.02(+0.10%) |
Jun 20, 2002 | 22.45 | 22.92 | 22.45 | 22.90 | 242,534 | +0.38(+1.69%) |
Jun 19, 2002 | 22.45 | 22.81 | 22.32 | 22.52 | 233,127 | +0.03(+0.13%) |
Jun 18, 2002 | 22.72 | 22.73 | 22.38 | 22.49 | 174,641 | -0.18(-0.78%) |
Jun 17, 2002 | 22.48 | 22.72 | 22.48 | 22.67 | 144,512 | +0.18(+0.82%) |
Jun 14, 2002 | 22.23 | 22.53 | 22.16 | 22.48 | 152,282 | +0.11(+0.49%) |
Jun 12, 2002 | 22.21 | 22.47 | 22.11 | 22.37 | 155,418 | +0.07(+0.33%) |
Jun 11, 2002 | 22.32 | 22.45 | 22.21 | 22.30 | 128,561 | -0.02(-0.10%) |
Jun 10, 2002 | 22.26 | 22.41 | 22.15 | 22.32 | 164,007 | +0.12(+0.56%) |
Jun 07, 2002 | 22.12 | 22.20 | 22.01 | 22.20 | 134,696 | +0.09(+0.40%) |
Jun 06, 2002 | 22.14 | 22.17 | 22.03 | 22.11 | 181,730 | -0.03(-0.13%) |
Jun 05, 2002 | 22.14 | 22.17 | 21.97 | 22.14 | 247,442 | +0.06(+0.27%) |
May 31, 2002 | 21.93 | 22.08 | 21.82 | 22.08 | 200,544 | +0.33(+1.52%) |
May 28, 2002 | 21.81 | 21.90 | 21.54 | 21.75 | 147,511 | +0.02(+0.10%) |
May 27, 2002 | 21.99 | 22.00 | 21.71 | 21.73 | 99,249 | +0.00(+0.00%) |
May 24, 2002 | 21.99 | 22.00 | 21.71 | 21.73 | 99,249 | -0.26(-1.20%) |
May 23, 2002 | 21.45 | 22.00 | 21.42 | 21.99 | 155,691 | +0.50(+2.32%) |
May 22, 2002 | 21.65 | 21.73 | 21.01 | 21.49 | 185,684 | -0.22(-1.01%) |
May 21, 2002 | 21.86 | 21.99 | 21.51 | 21.71 | 176,277 | -0.20(-0.90%) |
May 20, 2002 | 22.15 | 22.15 | 21.83 | 21.91 | 84,253 | -0.19(-0.86%) |
May 17, 2002 | 22.05 | 22.19 | 21.95 | 22.10 | 71,438 | +0.06(+0.27%) |
May 16, 2002 | 22.04 | 22.21 | 21.71 | 22.04 | 195,227 | -0.15(-0.66%) |
May 15, 2002 | 21.92 | 22.23 | 21.84 | 22.19 | 147,375 | +0.26(+1.20%) |
May 14, 2002 | 21.75 | 22.00 | 21.64 | 21.92 | 253,986 | +0.23(+1.05%) |
May 13, 2002 | 21.64 | 21.73 | 20.89 | 21.70 | 133,332 | -0.32(-1.47%) |
May 10, 2002 | 22.24 | 22.28 | 21.86 | 22.02 | 130,197 | -0.13(-0.60%) |
May 09, 2002 | 22.67 | 22.72 | 22.15 | 22.15 | 208,724 | -0.43(-1.88%) |
May 08, 2002 | 22.72 | 22.72 | 22.40 | 22.58 | 136,332 | -0.07(-0.29%) |
May 07, 2002 | 22.52 | 22.66 | 22.45 | 22.64 | 173,550 | +0.16(+0.72%) |
May 06, 2002 | 22.45 | 22.58 | 22.37 | 22.48 | 238,308 | +0.07(+0.33%) |
May 03, 2002 | 22.37 | 22.44 | 22.23 | 22.41 | 226,447 | -0.04(-0.16%) |
May 02, 2002 | 22.26 | 22.51 | 22.20 | 22.45 | 347,237 | +0.12(+0.53%) |