Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.99 | 21.19 | 20.96 | 21.08 | 89,140 | -0.09(-0.43%) |
Apr 29, 2003 | 21.09 | 21.29 | 20.99 | 21.17 | 42,642 | +0.17(+0.83%) |
Apr 28, 2003 | 20.70 | 21.07 | 20.70 | 20.99 | 25,176 | +0.47(+2.31%) |
Apr 25, 2003 | 20.83 | 20.83 | 20.51 | 20.52 | 404,262 | -0.32(-1.51%) |
Apr 24, 2003 | 20.92 | 20.99 | 20.75 | 20.84 | 218,513 | -0.32(-1.53%) |
Apr 23, 2003 | 21.11 | 21.19 | 20.89 | 21.16 | 567,003 | +0.21(+0.99%) |
Apr 22, 2003 | 20.42 | 21.02 | 20.37 | 20.95 | 82,996 | +0.42(+2.02%) |
Apr 21, 2003 | 20.55 | 20.60 | 20.34 | 20.54 | 49,388 | +0.01(+0.04%) |
Apr 17, 2003 | 20.16 | 20.55 | 20.10 | 20.53 | 97,692 | +0.38(+1.90%) |
Apr 16, 2003 | 20.63 | 20.63 | 19.38 | 20.15 | 194,060 | -0.28(-1.38%) |
Apr 15, 2003 | 20.26 | 20.46 | 20.21 | 20.43 | 512,314 | +0.15(+0.74%) |
Apr 14, 2003 | 19.76 | 20.29 | 19.76 | 20.28 | 177,196 | +0.51(+2.56%) |
Apr 11, 2003 | 20.26 | 20.26 | 19.77 | 19.77 | 401,492 | -0.21(-1.04%) |
Apr 10, 2003 | 19.63 | 19.99 | 19.61 | 19.98 | 53,725 | +0.22(+1.13%) |
Apr 09, 2003 | 20.00 | 20.11 | 19.76 | 19.76 | 334,396 | -0.27(-1.33%) |
Apr 08, 2003 | 19.92 | 20.10 | 19.81 | 20.02 | 80,467 | +0.02(+0.08%) |
Apr 07, 2003 | 20.31 | 20.45 | 20.01 | 20.01 | 78,660 | +0.17(+0.88%) |
Apr 04, 2003 | 19.80 | 19.83 | 19.60 | 19.83 | 156,958 | +0.14(+0.72%) |
Apr 03, 2003 | 19.84 | 19.86 | 19.64 | 19.69 | 1,631,987 | +0.10(+0.51%) |
Apr 02, 2003 | 19.38 | 19.74 | 19.38 | 19.59 | 805,031 | +0.50(+2.61%) |
Apr 01, 2003 | 18.87 | 19.12 | 18.77 | 19.09 | 1,210,740 | +0.22(+1.19%) |
Mar 31, 2003 | 18.96 | 19.18 | 18.72 | 18.87 | 1,061,370 | -0.40(-2.07%) |
Mar 28, 2003 | 19.30 | 19.43 | 19.15 | 19.27 | 76,130 | -0.20(-1.02%) |
Mar 27, 2003 | 19.26 | 19.55 | 19.20 | 19.47 | 39,510 | -0.07(-0.38%) |
Mar 26, 2003 | 19.33 | 19.60 | 19.33 | 19.54 | 247,303 | +0.02(+0.13%) |
Mar 25, 2003 | 19.25 | 19.65 | 19.18 | 19.52 | 40,956 | +0.28(+1.47%) |
Mar 24, 2003 | 19.55 | 19.57 | 19.18 | 19.23 | 66,855 | -0.92(-4.57%) |
Mar 21, 2003 | 19.72 | 20.16 | 19.53 | 20.16 | 261,879 | +0.58(+2.97%) |
Mar 20, 2003 | 19.28 | 19.59 | 18.99 | 19.57 | 695,534 | +0.15(+0.77%) |
Mar 19, 2003 | 19.26 | 19.43 | 18.99 | 19.43 | 165,993 | +0.37(+1.92%) |
Mar 18, 2003 | 19.30 | 19.33 | 18.97 | 19.06 | 69,384 | -0.12(-0.65%) |
Mar 17, 2003 | 18.27 | 19.26 | 18.26 | 19.18 | 1,251,816 | +0.88(+4.81%) |
Mar 14, 2003 | 18.41 | 18.55 | 18.25 | 18.30 | 346,442 | -0.02(-0.09%) |
Mar 13, 2003 | 17.78 | 18.33 | 17.71 | 18.32 | 332,950 | +0.97(+5.60%) |
Mar 12, 2003 | 17.27 | 17.42 | 17.14 | 17.35 | 1,626,085 | -0.03(-0.19%) |
Mar 11, 2003 | 17.64 | 17.77 | 17.38 | 17.38 | 1,786,416 | -0.15(-0.85%) |
Mar 10, 2003 | 17.82 | 17.91 | 17.53 | 17.53 | 121,905 | -0.42(-2.36%) |
Mar 07, 2003 | 17.43 | 18.00 | 17.43 | 17.96 | 76,853 | +0.27(+1.50%) |
Mar 06, 2003 | 17.67 | 17.99 | 17.65 | 17.69 | 75,407 | -0.21(-1.16%) |
Mar 05, 2003 | 17.71 | 17.90 | 17.57 | 17.90 | 106,727 | +0.22(+1.27%) |
Mar 04, 2003 | 18.26 | 18.26 | 17.67 | 17.67 | 61,916 | -0.51(-2.79%) |
Mar 03, 2003 | 18.60 | 18.60 | 18.16 | 18.18 | 58,061 | -0.28(-1.53%) |
Feb 28, 2003 | 18.32 | 18.52 | 18.31 | 18.46 | 63,843 | +0.22(+1.18%) |
Feb 27, 2003 | 18.06 | 18.31 | 17.98 | 18.25 | 92,151 | +0.25(+1.38%) |
Feb 26, 2003 | 18.18 | 18.21 | 17.94 | 18.00 | 101,306 | -0.25(-1.37%) |
Feb 25, 2003 | 17.64 | 18.26 | 17.55 | 18.25 | 118,773 | +0.37(+2.04%) |
Feb 24, 2003 | 18.43 | 18.43 | 17.88 | 17.88 | 44,329 | -0.51(-2.80%) |
Feb 21, 2003 | 18.32 | 18.45 | 18.11 | 18.40 | 93,476 | +0.27(+1.51%) |
Feb 20, 2003 | 18.43 | 18.43 | 18.04 | 18.12 | 33,969 | -0.17(-0.95%) |
Feb 19, 2003 | 18.45 | 18.51 | 18.18 | 18.30 | 39,751 | -0.26(-1.39%) |
Feb 18, 2003 | 18.30 | 18.58 | 18.30 | 18.55 | 52,399 | +0.50(+2.76%) |
Feb 14, 2003 | 17.64 | 18.11 | 17.60 | 18.06 | 41,558 | +0.38(+2.16%) |
Feb 13, 2003 | 17.77 | 17.79 | 17.41 | 17.67 | 63,120 | -0.22(-1.25%) |
Feb 12, 2003 | 17.93 | 18.00 | 17.80 | 17.90 | 51,918 | -0.15(-0.83%) |
Feb 11, 2003 | 18.01 | 18.32 | 17.89 | 18.05 | 36,137 | +0.07(+0.37%) |
Feb 10, 2003 | 17.97 | 18.10 | 17.73 | 17.98 | 264,047 | +0.01(+0.05%) |
Feb 07, 2003 | 18.43 | 18.43 | 17.86 | 17.97 | 40,113 | -0.14(-0.78%) |
Feb 06, 2003 | 18.22 | 18.33 | 18.00 | 18.11 | 61,073 | -0.07(-0.37%) |
Feb 05, 2003 | 18.14 | 18.46 | 18.10 | 18.18 | 152,261 | -0.05(-0.27%) |
Feb 04, 2003 | 18.25 | 18.30 | 18.10 | 18.23 | 302,835 | -0.38(-2.05%) |
Feb 03, 2003 | 18.55 | 18.81 | 18.55 | 18.61 | 36,860 | +0.07(+0.36%) |
Jan 31, 2003 | 18.26 | 18.65 | 18.26 | 18.55 | 846,229 | +0.16(+0.86%) |
Jan 30, 2003 | 18.82 | 18.84 | 18.31 | 18.39 | 155,633 | -0.54(-2.85%) |
Jan 29, 2003 | 18.45 | 18.95 | 18.35 | 18.93 | 68,421 | +0.17(+0.88%) |
Jan 28, 2003 | 18.51 | 18.76 | 18.50 | 18.76 | 77,214 | +0.27(+1.48%) |
Jan 27, 2003 | 18.60 | 18.83 | 18.41 | 18.49 | 46,136 | -0.30(-1.59%) |
Jan 24, 2003 | 19.26 | 19.26 | 18.70 | 18.79 | 235,860 | -0.54(-2.79%) |
Jan 23, 2003 | 19.01 | 19.33 | 18.84 | 19.33 | 15,780 | +0.44(+2.33%) |
Jan 22, 2003 | 19.18 | 19.26 | 18.87 | 18.89 | 96,970 | -0.27(-1.43%) |
Jan 21, 2003 | 19.69 | 19.69 | 19.14 | 19.16 | 33,005 | -0.56(-2.82%) |
Jan 17, 2003 | 19.76 | 19.88 | 19.61 | 19.72 | 219,357 | -0.20(-1.00%) |
Jan 16, 2003 | 19.97 | 20.04 | 19.77 | 19.92 | 117,568 | -0.07(-0.37%) |
Jan 15, 2003 | 20.09 | 20.16 | 19.91 | 19.99 | 13,371 | -0.24(-1.19%) |
Jan 14, 2003 | 20.21 | 20.25 | 20.06 | 20.23 | 55,411 | +0.02(+0.12%) |
Jan 13, 2003 | 20.26 | 20.44 | 20.06 | 20.21 | 57,097 | +0.10(+0.50%) |
Jan 10, 2003 | 19.97 | 20.30 | 19.92 | 20.11 | 33,367 | +0.05(+0.25%) |
Jan 09, 2003 | 19.67 | 20.16 | 19.67 | 20.06 | 59,507 | +0.54(+2.76%) |
Jan 08, 2003 | 19.59 | 19.85 | 19.50 | 19.52 | 63,964 | -0.18(-0.93%) |
Jan 07, 2003 | 19.80 | 19.92 | 19.70 | 19.70 | 37,342 | -0.11(-0.55%) |
Jan 06, 2003 | 19.59 | 19.86 | 19.57 | 19.81 | 329,336 | +0.36(+1.84%) |
Jan 03, 2003 | 19.77 | 19.77 | 19.36 | 19.45 | 273,804 | -0.46(-2.29%) |
Jan 02, 2003 | 19.37 | 19.91 | 19.30 | 19.91 | 97,692 | +0.72(+3.76%) |
Dec 31, 2002 | 19.07 | 19.26 | 18.89 | 19.18 | 72,155 | +0.12(+0.61%) |
Dec 30, 2002 | 18.96 | 19.15 | 18.73 | 19.07 | 1,217,365 | +0.18(+0.97%) |
Dec 27, 2002 | 19.14 | 19.16 | 18.80 | 18.89 | 42,160 | -0.45(-2.32%) |
Dec 26, 2002 | 19.30 | 19.51 | 19.24 | 19.33 | 144,551 | +0.22(+1.13%) |
Dec 24, 2002 | 19.09 | 19.21 | 19.06 | 19.12 | 148,647 | -0.10(-0.52%) |
Dec 23, 2002 | 19.38 | 19.45 | 19.17 | 19.22 | 509,905 | -0.27(-1.41%) |
Dec 20, 2002 | 19.43 | 19.52 | 19.32 | 19.49 | 377,641 | +0.20(+1.03%) |
Dec 19, 2002 | 19.29 | 19.67 | 19.20 | 19.29 | 1,041,614 | -0.17(-0.90%) |
Dec 18, 2002 | 19.55 | 19.55 | 19.28 | 19.47 | 42,883 | -0.25(-1.26%) |
Dec 17, 2002 | 19.80 | 19.90 | 19.66 | 19.72 | 53,363 | -0.29(-1.45%) |
Dec 16, 2002 | 19.55 | 20.01 | 19.47 | 20.01 | 756,125 | +0.48(+2.47%) |
Dec 13, 2002 | 19.67 | 19.82 | 19.47 | 19.53 | 68,300 | -0.36(-1.80%) |
Dec 12, 2002 | 19.97 | 20.06 | 19.78 | 19.88 | 38,667 | -0.12(-0.62%) |
Dec 11, 2002 | 19.76 | 20.04 | 19.76 | 20.01 | 58,422 | -0.02(-0.12%) |
Dec 10, 2002 | 19.80 | 20.03 | 19.56 | 20.03 | 60,591 | +0.36(+1.81%) |
Dec 09, 2002 | 20.09 | 20.09 | 19.67 | 19.67 | 158,043 | -0.66(-3.27%) |
Dec 06, 2002 | 19.97 | 20.36 | 19.97 | 20.34 | 46,136 | -0.02(-0.12%) |
Dec 05, 2002 | 20.24 | 20.47 | 20.18 | 20.36 | 19,032 | -0.14(-0.69%) |
Dec 04, 2002 | 20.23 | 20.62 | 20.11 | 20.50 | 94,922 | +0.00(+0.00%) |
Dec 03, 2002 | 20.96 | 20.96 | 20.42 | 20.50 | 307,292 | -0.66(-3.14%) |
Dec 02, 2002 | 21.63 | 21.82 | 21.00 | 21.17 | 1,069,320 | +0.15(+0.71%) |
Nov 29, 2002 | 21.25 | 21.29 | 21.02 | 21.02 | 32,162 | -0.20(-0.94%) |
Nov 27, 2002 | 20.62 | 21.25 | 20.62 | 21.22 | 59,507 | +0.85(+4.16%) |
Nov 26, 2002 | 20.71 | 20.82 | 20.36 | 20.37 | 333,191 | -0.57(-2.73%) |
Nov 25, 2002 | 20.75 | 20.99 | 20.67 | 20.94 | 42,883 | +0.13(+0.64%) |
Nov 22, 2002 | 20.67 | 20.99 | 20.59 | 20.81 | 1,019,088 | +0.06(+0.28%) |
Nov 21, 2002 | 20.46 | 20.75 | 20.38 | 20.75 | 75,889 | +0.53(+2.63%) |
Nov 20, 2002 | 20.05 | 20.31 | 19.92 | 20.22 | 23,128 | +0.19(+0.95%) |
Nov 19, 2002 | 20.32 | 20.32 | 19.97 | 20.03 | 20,478 | -0.42(-2.07%) |
Nov 18, 2002 | 20.85 | 20.85 | 20.38 | 20.45 | 12,286 | -0.34(-1.64%) |
Nov 15, 2002 | 20.52 | 22.40 | 20.49 | 20.80 | 186,592 | +0.17(+0.80%) |
Nov 14, 2002 | 20.34 | 20.63 | 20.30 | 20.63 | 49,508 | +0.56(+2.81%) |
Nov 13, 2002 | 19.97 | 20.17 | 19.67 | 20.06 | 23,007 | +0.06(+0.29%) |
Nov 12, 2002 | 19.76 | 20.16 | 19.70 | 20.01 | 33,246 | +0.30(+1.52%) |
Nov 11, 2002 | 19.80 | 19.93 | 19.61 | 19.71 | 59,386 | -0.32(-1.62%) |
Nov 08, 2002 | 20.17 | 20.45 | 19.97 | 20.03 | 186,110 | -0.27(-1.31%) |
Nov 07, 2002 | 20.42 | 20.65 | 20.18 | 20.30 | 21,562 | -0.51(-2.43%) |
Nov 06, 2002 | 20.67 | 20.85 | 20.42 | 20.80 | 1,302,530 | +0.23(+1.13%) |
Nov 05, 2002 | 20.37 | 20.60 | 20.30 | 20.57 | 31,439 | +0.27(+1.35%) |
Nov 04, 2002 | 20.62 | 20.75 | 20.30 | 20.30 | 93,958 | -0.09(-0.45%) |
Nov 01, 2002 | 19.92 | 20.42 | 19.89 | 20.39 | 170,089 | +0.30(+1.49%) |
Oct 31, 2002 | 20.17 | 20.31 | 19.99 | 20.09 | 30,717 | -0.06(-0.29%) |
Oct 30, 2002 | 20.34 | 20.46 | 20.06 | 20.15 | 63,241 | -0.36(-1.74%) |
Oct 29, 2002 | 20.42 | 20.58 | 20.01 | 20.50 | 320,784 | -0.02(-0.12%) |
Oct 28, 2002 | 21.00 | 21.09 | 20.50 | 20.53 | 1,230,736 | -0.33(-1.59%) |
Oct 25, 2002 | 20.45 | 20.89 | 20.44 | 20.86 | 37,824 | +0.42(+2.03%) |
Oct 24, 2002 | 20.88 | 21.00 | 20.44 | 20.45 | 78,660 | -0.26(-1.24%) |
Oct 23, 2002 | 20.50 | 20.79 | 20.30 | 20.70 | 140,696 | +0.23(+1.14%) |
Oct 22, 2002 | 20.37 | 20.75 | 20.22 | 20.47 | 103,836 | -0.12(-0.56%) |
Oct 21, 2002 | 19.92 | 20.60 | 19.87 | 20.59 | 39,872 | +0.45(+2.23%) |
Oct 18, 2002 | 19.63 | 20.19 | 19.63 | 20.14 | 53,002 | +0.27(+1.38%) |
Oct 17, 2002 | 20.17 | 20.17 | 19.87 | 19.87 | 499,064 | +0.22(+1.10%) |
Oct 16, 2002 | 20.01 | 20.05 | 19.51 | 19.65 | 115,882 | -0.36(-1.78%) |
Oct 15, 2002 | 19.84 | 20.09 | 19.77 | 20.01 | 1,200,621 | +0.95(+4.97%) |
Oct 14, 2002 | 18.89 | 19.28 | 18.89 | 19.06 | 138,287 | +0.15(+0.79%) |
Oct 11, 2002 | 18.60 | 19.18 | 18.51 | 18.91 | 70,950 | +0.87(+4.83%) |
Oct 10, 2002 | 17.39 | 18.18 | 17.16 | 18.04 | 111,184 | +0.32(+1.78%) |
Oct 09, 2002 | 17.77 | 18.02 | 17.64 | 17.72 | 52,761 | -0.66(-3.61%) |
Oct 08, 2002 | 18.14 | 18.49 | 17.73 | 18.39 | 226,223 | +0.53(+2.98%) |
Oct 07, 2002 | 18.64 | 18.64 | 17.78 | 17.86 | 140,576 | -0.72(-3.89%) |
Oct 04, 2002 | 18.88 | 18.94 | 18.17 | 18.58 | 68,180 | -0.24(-1.28%) |
Oct 03, 2002 | 18.89 | 19.15 | 18.71 | 18.82 | 49,147 | -0.09(-0.48%) |
Oct 02, 2002 | 19.22 | 19.51 | 18.91 | 18.91 | 21,321 | -0.43(-2.23%) |
Oct 01, 2002 | 18.80 | 19.34 | 18.45 | 19.34 | 100,583 | +0.52(+2.78%) |
Sep 30, 2002 | 18.93 | 19.01 | 18.56 | 18.82 | 160,934 | -0.71(-3.61%) |
Sep 27, 2002 | 20.05 | 20.17 | 19.51 | 19.53 | 78,780 | -0.59(-2.93%) |
Sep 26, 2002 | 19.72 | 20.22 | 19.72 | 20.11 | 197,433 | +0.47(+2.41%) |
Sep 25, 2002 | 19.59 | 19.79 | 19.14 | 19.64 | 24,573 | +0.38(+1.98%) |
Sep 24, 2002 | 19.22 | 19.42 | 19.14 | 19.26 | 146,478 | -0.31(-1.57%) |
Sep 23, 2002 | 19.92 | 19.92 | 19.43 | 19.57 | 409,562 | -0.63(-3.12%) |
Sep 20, 2002 | 20.01 | 20.20 | 19.92 | 20.20 | 24,694 | +0.27(+1.37%) |
Sep 19, 2002 | 20.38 | 20.50 | 19.91 | 19.92 | 508,098 | -0.72(-3.50%) |
Sep 18, 2002 | 20.34 | 20.65 | 20.17 | 20.65 | 76,130 | +0.02(+0.12%) |
Sep 17, 2002 | 21.21 | 21.21 | 20.38 | 20.62 | 78,298 | -0.23(-1.11%) |
Sep 16, 2002 | 20.84 | 20.99 | 20.70 | 20.85 | 136,480 | +0.06(+0.28%) |
Sep 13, 2002 | 20.46 | 20.89 | 20.35 | 20.80 | 106,124 | +0.21(+1.01%) |
Sep 12, 2002 | 20.89 | 20.89 | 20.52 | 20.59 | 27,946 | -0.52(-2.48%) |
Sep 11, 2002 | 21.50 | 21.50 | 21.09 | 21.11 | 45,051 | +0.01(+0.04%) |
Sep 10, 2002 | 20.80 | 21.15 | 20.80 | 21.10 | 128,650 | +0.26(+1.23%) |
Sep 09, 2002 | 20.38 | 20.88 | 20.33 | 20.85 | 120,459 | +0.27(+1.33%) |
Sep 06, 2002 | 20.41 | 20.75 | 20.36 | 20.57 | 135,155 | +0.62(+3.12%) |
Sep 05, 2002 | 19.76 | 20.17 | 19.65 | 19.95 | 57,097 | -0.37(-1.84%) |
Sep 04, 2002 | 19.88 | 20.36 | 19.84 | 20.32 | 88,417 | +0.37(+1.87%) |
Sep 03, 2002 | 20.27 | 20.42 | 19.90 | 19.95 | 70,227 | -0.74(-3.57%) |
Aug 30, 2002 | 20.50 | 20.89 | 20.50 | 20.69 | 59,868 | +0.01(+0.04%) |
Aug 29, 2002 | 20.34 | 20.71 | 20.23 | 20.68 | 99,740 | +0.19(+0.93%) |
Aug 28, 2002 | 20.59 | 20.67 | 20.42 | 20.49 | 65,891 | -0.24(-1.16%) |
Aug 27, 2002 | 21.21 | 21.21 | 20.70 | 20.73 | 79,021 | -0.43(-2.04%) |
Aug 26, 2002 | 21.00 | 21.16 | 20.65 | 21.16 | 54,688 | +0.12(+0.59%) |
Aug 23, 2002 | 21.33 | 21.33 | 20.92 | 21.04 | 41,076 | -0.60(-2.76%) |
Aug 22, 2002 | 21.33 | 21.65 | 21.21 | 21.63 | 46,617 | +0.32(+1.52%) |
Aug 21, 2002 | 21.33 | 21.42 | 20.96 | 21.31 | 195,024 | +0.35(+1.66%) |
Aug 20, 2002 | 20.95 | 21.14 | 20.77 | 20.96 | 36,619 | +0.33(+1.61%) |
Aug 16, 2002 | 20.50 | 20.70 | 20.20 | 20.63 | 43,245 | -0.02(-0.12%) |
Aug 15, 2002 | 20.13 | 20.65 | 20.06 | 20.65 | 79,503 | +0.81(+4.10%) |
Aug 14, 2002 | 18.81 | 19.84 | 18.79 | 19.84 | 287,175 | +1.03(+5.47%) |
Aug 13, 2002 | 18.93 | 19.43 | 18.81 | 18.81 | 287,055 | -0.22(-1.13%) |
Aug 12, 2002 | 18.76 | 19.04 | 18.76 | 19.03 | 56,736 | +0.05(+0.26%) |
Aug 07, 2002 | 19.14 | 19.14 | 18.60 | 18.98 | 385,230 | +0.27(+1.42%) |
Aug 06, 2002 | 18.47 | 19.06 | 18.47 | 18.71 | 49,990 | +0.54(+2.97%) |
Aug 05, 2002 | 18.72 | 18.72 | 18.17 | 18.17 | 32,403 | -0.43(-2.32%) |
Aug 02, 2002 | 19.09 | 19.15 | 18.45 | 18.60 | 34,090 | -0.86(-4.44%) |
Aug 01, 2002 | 20.05 | 20.05 | 19.44 | 19.47 | 54,327 | -0.61(-3.06%) |
Jul 31, 2002 | 20.05 | 20.13 | 19.70 | 20.08 | 180,689 | -0.10(-0.49%) |
Jul 30, 2002 | 20.05 | 20.47 | 19.82 | 20.18 | 79,382 | -0.07(-0.37%) |
Jul 29, 2002 | 19.59 | 20.33 | 19.55 | 20.26 | 171,655 | +1.05(+5.49%) |
Jul 26, 2002 | 18.88 | 19.27 | 18.85 | 19.20 | 122,868 | +0.22(+1.18%) |
Jul 25, 2002 | 19.22 | 19.42 | 18.29 | 18.98 | 63,602 | -0.32(-1.64%) |
Jul 24, 2002 | 17.60 | 19.29 | 17.60 | 19.29 | 121,061 | +1.07(+5.88%) |
Jul 23, 2002 | 18.55 | 18.84 | 18.16 | 18.22 | 150,092 | -0.30(-1.61%) |
Jul 22, 2002 | 19.01 | 19.17 | 18.18 | 18.52 | 148,285 | -0.31(-1.63%) |
Jul 19, 2002 | 19.34 | 19.51 | 18.83 | 18.83 | 77,937 | -1.30(-6.44%) |
Jul 17, 2002 | 20.75 | 20.81 | 19.77 | 20.12 | 59,988 | -1.00(-4.72%) |
Jul 12, 2002 | 21.21 | 21.36 | 20.86 | 21.12 | 616,633 | -0.27(-1.28%) |
Jul 11, 2002 | 21.33 | 21.43 | 20.77 | 21.39 | 133,589 | -0.02(-0.08%) |
Jul 10, 2002 | 22.14 | 22.26 | 21.35 | 21.41 | 88,176 | -0.72(-3.26%) |
Jul 09, 2002 | 22.66 | 22.77 | 22.09 | 22.13 | 38,185 | -0.51(-2.27%) |
Jul 08, 2002 | 23.04 | 23.04 | 22.61 | 22.65 | 15,900 | -0.32(-1.37%) |
Jul 05, 2002 | 22.37 | 22.96 | 22.37 | 22.96 | 32,885 | +0.87(+3.95%) |
Jul 04, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 106,968 | +0.00(+0.00%) |
Jul 03, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 8,504,452 | +0.28(+1.29%) |
Jul 02, 2002 | 22.00 | 22.08 | 21.57 | 21.81 | 128,048 | -0.31(-1.39%) |
Jul 01, 2002 | 22.80 | 22.94 | 22.12 | 22.12 | 37,342 | -0.69(-3.02%) |
Jun 28, 2002 | 22.75 | 23.11 | 22.75 | 22.80 | 611,935 | +0.09(+0.40%) |
Jun 27, 2002 | 22.75 | 22.75 | 22.10 | 22.71 | 187,314 | +0.13(+0.59%) |
Jun 26, 2002 | 22.35 | 22.74 | 22.17 | 22.58 | 1,728,596 | -0.21(-0.91%) |
Jun 25, 2002 | 23.24 | 23.49 | 22.79 | 22.79 | 120,459 | -0.14(-0.62%) |
Jun 21, 2002 | 23.04 | 23.26 | 22.92 | 22.93 | 642,772 | -0.41(-1.74%) |
Jun 20, 2002 | 23.58 | 23.62 | 23.34 | 23.34 | 172,016 | -0.35(-1.47%) |
Jun 19, 2002 | 23.66 | 23.88 | 23.63 | 23.68 | 533,154 | -0.10(-0.42%) |
Jun 18, 2002 | 23.66 | 23.84 | 23.66 | 23.78 | 149,008 | -0.07(-0.31%) |
Jun 17, 2002 | 23.32 | 23.88 | 23.32 | 23.86 | 753,957 | +0.61(+2.64%) |
Jun 14, 2002 | 23.16 | 23.24 | 22.75 | 23.24 | 2,894,525 | -0.70(-2.91%) |
Jun 12, 2002 | 23.75 | 23.94 | 23.59 | 23.94 | 128,289 | +0.20(+0.84%) |
Jun 11, 2002 | 24.16 | 24.39 | 23.74 | 23.74 | 684,451 | -0.12(-0.52%) |
Jun 10, 2002 | 23.62 | 24.04 | 23.62 | 23.87 | 734,322 | +0.39(+1.66%) |
Jun 07, 2002 | 23.25 | 23.64 | 23.25 | 23.48 | 1,619,821 | +0.02(+0.11%) |
Jun 06, 2002 | 23.74 | 23.74 | 23.36 | 23.45 | 590,011 | -0.37(-1.57%) |
Jun 05, 2002 | 23.49 | 23.85 | 23.49 | 23.83 | 175,148 | -0.29(-1.21%) |
May 31, 2002 | 23.91 | 24.32 | 23.88 | 24.12 | 250,435 | +0.16(+0.66%) |
May 28, 2002 | 24.24 | 24.28 | 23.79 | 23.96 | 952,113 | -0.38(-1.57%) |
May 27, 2002 | 24.61 | 24.73 | 24.33 | 24.34 | 26,380 | +0.00(+0.00%) |
May 24, 2002 | 24.61 | 24.73 | 24.33 | 24.34 | 26,380 | -0.19(-0.78%) |
May 23, 2002 | 24.45 | 24.54 | 24.27 | 24.53 | 66,614 | +0.23(+0.96%) |
May 22, 2002 | 24.24 | 24.38 | 24.11 | 24.30 | 393,662 | -0.11(-0.44%) |
May 21, 2002 | 25.03 | 25.03 | 24.41 | 24.41 | 196,228 | -0.62(-2.49%) |
May 20, 2002 | 25.21 | 25.25 | 24.99 | 25.03 | 566,762 | -0.08(-0.33%) |
May 17, 2002 | 25.07 | 25.17 | 24.99 | 25.11 | 249,953 | +0.21(+0.83%) |
May 16, 2002 | 24.90 | 25.04 | 24.82 | 24.90 | 159,247 | +0.18(+0.74%) |
May 15, 2002 | 24.81 | 25.06 | 24.72 | 24.72 | 488,584 | -0.15(-0.60%) |
May 14, 2002 | 24.72 | 24.87 | 24.61 | 24.87 | 312,472 | +0.86(+3.56%) |
May 13, 2002 | 23.93 | 24.12 | 23.93 | 24.02 | 12,166 | +0.26(+1.08%) |
May 10, 2002 | 24.24 | 24.28 | 23.76 | 23.76 | 640,845 | -0.40(-1.65%) |
May 09, 2002 | 24.32 | 24.35 | 24.07 | 24.16 | 421,488 | -0.37(-1.52%) |
May 08, 2002 | 24.55 | 24.59 | 24.30 | 24.53 | 22,285 | +0.36(+1.48%) |
May 07, 2002 | 24.10 | 24.27 | 24.00 | 24.17 | 215,261 | +0.35(+1.46%) |
May 06, 2002 | 24.24 | 24.52 | 23.83 | 23.83 | 72,034 | -0.44(-1.81%) |
May 03, 2002 | 24.57 | 24.57 | 24.22 | 24.27 | 105,643 | -0.33(-1.35%) |
May 02, 2002 | 24.53 | 24.65 | 24.47 | 24.60 | 154,308 | +0.22(+0.92%) |