Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 27.51 | 27.60 | 27.30 | 27.38 | 118,347 | -0.07(-0.27%) |
Jul 30, 2003 | 27.21 | 27.45 | 27.18 | 27.45 | 86,722 | +0.34(+1.26%) |
Jul 29, 2003 | 26.90 | 27.14 | 26.90 | 27.11 | 63,901 | +0.18(+0.66%) |
Jul 28, 2003 | 27.11 | 27.17 | 26.90 | 26.93 | 97,807 | -0.12(-0.45%) |
Jul 25, 2003 | 26.84 | 27.06 | 26.84 | 27.05 | 80,202 | +0.21(+0.78%) |
Jul 24, 2003 | 26.81 | 26.97 | 26.78 | 26.84 | 48,903 | +0.07(+0.26%) |
Jul 23, 2003 | 26.88 | 26.88 | 26.61 | 26.77 | 51,512 | -0.04(-0.16%) |
Jul 22, 2003 | 26.81 | 26.89 | 26.71 | 26.82 | 157,796 | +0.10(+0.38%) |
Jul 21, 2003 | 26.79 | 26.92 | 26.56 | 26.72 | 143,451 | -0.01(-0.05%) |
Jul 18, 2003 | 26.81 | 26.89 | 26.66 | 26.73 | 133,670 | +0.08(+0.29%) |
Jul 17, 2003 | 26.90 | 27.02 | 26.54 | 26.65 | 181,922 | -0.34(-1.25%) |
Jul 16, 2003 | 27.11 | 27.11 | 26.89 | 26.99 | 128,780 | +0.02(+0.08%) |
Jul 15, 2003 | 27.01 | 27.05 | 26.91 | 26.97 | 88,352 | -0.05(-0.19%) |
Jul 14, 2003 | 26.90 | 27.08 | 26.80 | 27.02 | 154,210 | +0.25(+0.94%) |
Jul 11, 2003 | 26.65 | 26.86 | 26.59 | 26.77 | 396,447 | +0.23(+0.87%) |
Jul 10, 2003 | 26.90 | 26.90 | 26.42 | 26.54 | 408,836 | -0.36(-1.35%) |
Jul 09, 2003 | 27.02 | 27.02 | 26.76 | 26.90 | 56,076 | -0.17(-0.61%) |
Jul 08, 2003 | 26.95 | 27.07 | 26.87 | 27.07 | 118,673 | +0.10(+0.39%) |
Jul 07, 2003 | 26.87 | 26.98 | 26.82 | 26.96 | 555,873 | +0.21(+0.80%) |
Jul 03, 2003 | 26.65 | 26.75 | 26.51 | 26.75 | 20,865 | +0.14(+0.52%) |
Jul 02, 2003 | 26.38 | 26.62 | 26.27 | 26.61 | 263,428 | +0.35(+1.34%) |
Jul 01, 2003 | 26.04 | 26.26 | 25.85 | 26.26 | 85,092 | +0.31(+1.18%) |
Jun 30, 2003 | 26.22 | 26.22 | 25.83 | 25.95 | 94,873 | -0.10(-0.38%) |
Jun 27, 2003 | 26.10 | 26.22 | 26.02 | 26.05 | 55,424 | -0.01(-0.05%) |
Jun 26, 2003 | 25.80 | 26.07 | 25.74 | 26.06 | 106,610 | +0.31(+1.22%) |
Jun 25, 2003 | 25.64 | 25.86 | 25.58 | 25.75 | 121,933 | +0.14(+0.55%) |
Jun 24, 2003 | 25.49 | 25.61 | 25.32 | 25.61 | 70,421 | +0.19(+0.74%) |
Jun 23, 2003 | 25.67 | 25.68 | 25.42 | 25.42 | 148,015 | -0.35(-1.35%) |
Jun 20, 2003 | 25.87 | 25.87 | 25.71 | 25.76 | 78,898 | -0.01(-0.02%) |
Jun 19, 2003 | 25.86 | 25.93 | 25.68 | 25.77 | 101,719 | +0.04(+0.14%) |
Jun 18, 2003 | 25.95 | 26.02 | 25.65 | 25.73 | 84,114 | -0.33(-1.26%) |
Jun 17, 2003 | 26.26 | 26.34 | 25.95 | 26.06 | 51,512 | -0.18(-0.70%) |
Jun 16, 2003 | 26.10 | 26.31 | 26.10 | 26.25 | 133,018 | +0.27(+1.05%) |
Jun 13, 2003 | 26.38 | 26.38 | 25.87 | 25.97 | 168,229 | -0.79(-2.95%) |
Jun 12, 2003 | 27.08 | 27.08 | 26.63 | 26.76 | 208,004 | -0.26(-0.95%) |
Jun 11, 2003 | 26.81 | 27.05 | 26.65 | 27.02 | 67,161 | +0.26(+0.96%) |
Jun 10, 2003 | 26.53 | 26.81 | 26.49 | 26.76 | 98,133 | +0.25(+0.95%) |
Jun 09, 2003 | 26.64 | 26.64 | 26.41 | 26.51 | 67,161 | -0.17(-0.66%) |
Jun 06, 2003 | 26.53 | 26.78 | 26.44 | 26.68 | 326,677 | +0.26(+0.99%) |
Jun 05, 2003 | 26.22 | 26.42 | 26.22 | 26.42 | 158,774 | -0.00(-0.01%) |
Jun 04, 2003 | 26.17 | 26.48 | 26.14 | 26.43 | 129,758 | +0.44(+1.68%) |
Jun 03, 2003 | 25.96 | 26.11 | 25.84 | 25.99 | 40,101 | -0.01(-0.05%) |
Jun 02, 2003 | 26.01 | 26.10 | 25.92 | 26.00 | 312,658 | +0.13(+0.51%) |
May 30, 2003 | 25.40 | 25.87 | 25.40 | 25.87 | 264,080 | +0.52(+2.07%) |
May 29, 2003 | 25.92 | 25.92 | 25.00 | 25.35 | 458,065 | -0.49(-1.91%) |
May 28, 2003 | 26.29 | 26.32 | 25.84 | 25.84 | 550,657 | -0.41(-1.55%) |
May 27, 2003 | 26.22 | 26.27 | 26.10 | 26.25 | 169,533 | -0.03(-0.13%) |
May 23, 2003 | 26.15 | 26.31 | 26.07 | 26.28 | 85,418 | +0.12(+0.46%) |
May 22, 2003 | 25.98 | 26.16 | 25.86 | 26.16 | 103,350 | +0.26(+1.01%) |
May 21, 2003 | 25.76 | 25.93 | 25.65 | 25.90 | 87,048 | +0.06(+0.25%) |
May 20, 2003 | 25.69 | 25.86 | 25.63 | 25.84 | 96,177 | +0.24(+0.93%) |
May 19, 2003 | 25.72 | 25.72 | 25.55 | 25.60 | 51,838 | -0.13(-0.49%) |
May 16, 2003 | 25.55 | 25.73 | 25.43 | 25.73 | 114,108 | +0.17(+0.66%) |
May 15, 2003 | 25.64 | 25.64 | 25.40 | 25.56 | 71,399 | -0.00(-0.01%) |
May 14, 2003 | 25.72 | 25.72 | 25.48 | 25.56 | 66,835 | -0.11(-0.43%) |
May 13, 2003 | 25.64 | 25.72 | 25.54 | 25.67 | 80,528 | +0.04(+0.17%) |
May 12, 2003 | 25.50 | 25.67 | 25.46 | 25.63 | 174,097 | +0.20(+0.78%) |
May 09, 2003 | 25.38 | 25.51 | 25.28 | 25.43 | 80,202 | +0.19(+0.74%) |
May 08, 2003 | 25.00 | 25.31 | 24.98 | 25.24 | 131,062 | +0.10(+0.38%) |
May 07, 2003 | 25.27 | 25.27 | 24.97 | 25.15 | 54,446 | -0.07(-0.28%) |
May 06, 2003 | 25.14 | 25.58 | 25.05 | 25.22 | 184,856 | +0.14(+0.56%) |
May 05, 2003 | 24.94 | 25.07 | 24.82 | 25.07 | 128,454 | +0.29(+1.16%) |
May 02, 2003 | 24.60 | 24.92 | 24.60 | 24.79 | 137,582 | +0.22(+0.89%) |
May 01, 2003 | 24.38 | 24.69 | 24.23 | 24.57 | 189,094 | +0.21(+0.87%) |
Apr 30, 2003 | 24.65 | 24.65 | 24.36 | 24.36 | 168,229 | -0.24(-0.98%) |
Apr 29, 2003 | 24.60 | 24.91 | 24.60 | 24.60 | 123,237 | +0.06(+0.24%) |
Apr 28, 2003 | 24.66 | 24.72 | 24.54 | 24.54 | 90,961 | -0.09(-0.35%) |
Apr 25, 2003 | 24.77 | 24.77 | 24.54 | 24.63 | 246,801 | -0.20(-0.82%) |
Apr 24, 2003 | 24.97 | 25.01 | 24.80 | 24.83 | 127,802 | -0.21(-0.82%) |
Apr 23, 2003 | 24.93 | 25.11 | 24.89 | 25.03 | 65,205 | +0.01(+0.04%) |
Apr 22, 2003 | 24.71 | 25.03 | 24.71 | 25.03 | 127,802 | +0.34(+1.37%) |
Apr 21, 2003 | 24.65 | 24.69 | 24.55 | 24.69 | 94,873 | +0.08(+0.31%) |
Apr 17, 2003 | 24.45 | 24.61 | 24.36 | 24.61 | 49,229 | +0.23(+0.93%) |
Apr 16, 2003 | 24.38 | 24.38 | 24.27 | 24.38 | 139,538 | +0.06(+0.26%) |
Apr 15, 2003 | 24.23 | 24.32 | 24.15 | 24.32 | 75,637 | +0.10(+0.43%) |
Apr 14, 2003 | 23.91 | 24.22 | 23.91 | 24.22 | 69,769 | +0.32(+1.32%) |
Apr 11, 2003 | 24.11 | 24.20 | 23.85 | 23.90 | 110,848 | -0.13(-0.55%) |
Apr 10, 2003 | 24.08 | 24.09 | 23.88 | 24.03 | 322,439 | +0.07(+0.31%) |
Apr 09, 2003 | 24.08 | 24.23 | 23.96 | 23.96 | 71,073 | -0.12(-0.50%) |
Apr 08, 2003 | 24.20 | 24.20 | 23.96 | 24.08 | 94,547 | -0.06(-0.25%) |
Apr 07, 2003 | 24.20 | 24.33 | 24.02 | 24.14 | 80,854 | +0.20(+0.83%) |
Apr 04, 2003 | 24.09 | 24.16 | 23.94 | 23.94 | 99,437 | -0.05(-0.19%) |
Apr 03, 2003 | 24.06 | 24.15 | 23.97 | 23.99 | 105,632 | -0.18(-0.74%) |
Apr 02, 2003 | 24.14 | 24.30 | 24.08 | 24.16 | 645,856 | +0.25(+1.06%) |
Apr 01, 2003 | 23.62 | 23.92 | 23.61 | 23.91 | 118,021 | +0.40(+1.70%) |
Mar 31, 2003 | 23.43 | 23.68 | 23.36 | 23.51 | 121,607 | -0.13(-0.53%) |
Mar 28, 2003 | 23.71 | 23.79 | 23.62 | 23.64 | 50,533 | -0.09(-0.36%) |
Mar 27, 2003 | 23.83 | 23.84 | 23.53 | 23.72 | 72,377 | -0.13(-0.57%) |
Mar 26, 2003 | 23.77 | 23.86 | 23.66 | 23.86 | 223,327 | +0.14(+0.59%) |
Mar 25, 2003 | 23.47 | 23.72 | 23.47 | 23.72 | 127,802 | +0.25(+1.09%) |
Mar 24, 2003 | 23.89 | 23.89 | 23.38 | 23.46 | 228,217 | -0.59(-2.44%) |
Mar 21, 2003 | 23.73 | 24.11 | 23.71 | 24.05 | 160,078 | +0.39(+1.65%) |
Mar 20, 2003 | 23.40 | 23.66 | 23.18 | 23.66 | 77,268 | +0.20(+0.84%) |
Mar 19, 2003 | 23.28 | 23.46 | 23.16 | 23.46 | 118,021 | +0.30(+1.30%) |
Mar 18, 2003 | 23.22 | 23.22 | 23.03 | 23.16 | 125,845 | +0.08(+0.35%) |
Mar 17, 2003 | 22.62 | 23.08 | 22.54 | 23.08 | 135,952 | +0.45(+1.99%) |
Mar 14, 2003 | 22.73 | 22.76 | 22.61 | 22.63 | 49,555 | -0.11(-0.47%) |
Mar 13, 2003 | 22.65 | 22.74 | 22.52 | 22.74 | 103,350 | +0.35(+1.55%) |
Mar 12, 2003 | 22.53 | 22.57 | 22.35 | 22.39 | 41,405 | -0.10(-0.44%) |
Mar 11, 2003 | 22.68 | 22.82 | 22.45 | 22.49 | 120,955 | -0.03(-0.12%) |
Mar 10, 2003 | 22.70 | 22.76 | 22.51 | 22.52 | 121,607 | -0.33(-1.46%) |
Mar 07, 2003 | 22.76 | 22.85 | 22.67 | 22.85 | 46,947 | -0.14(-0.61%) |
Mar 06, 2003 | 23.07 | 23.10 | 22.93 | 22.99 | 105,306 | -0.13(-0.58%) |
Mar 05, 2003 | 23.04 | 23.13 | 22.95 | 23.13 | 80,854 | +0.02(+0.07%) |
Mar 04, 2003 | 23.16 | 23.25 | 23.08 | 23.11 | 80,528 | -0.14(-0.61%) |
Mar 03, 2003 | 23.31 | 23.37 | 23.23 | 23.25 | 173,445 | -0.02(-0.11%) |
Feb 28, 2003 | 23.25 | 23.36 | 23.23 | 23.28 | 63,574 | +0.04(+0.18%) |
Feb 27, 2003 | 23.14 | 23.23 | 23.05 | 23.23 | 90,961 | +0.18(+0.80%) |
Feb 26, 2003 | 23.13 | 23.14 | 23.02 | 23.05 | 87,374 | -0.11(-0.46%) |
Feb 25, 2003 | 22.85 | 23.17 | 22.75 | 23.16 | 86,070 | +0.20(+0.88%) |
Feb 24, 2003 | 23.07 | 23.07 | 22.88 | 22.96 | 130,736 | -0.23(-0.98%) |
Feb 21, 2003 | 22.97 | 23.19 | 22.88 | 23.18 | 75,637 | +0.29(+1.25%) |
Feb 20, 2003 | 22.91 | 22.95 | 22.82 | 22.90 | 49,881 | +0.02(+0.07%) |
Feb 19, 2003 | 22.73 | 22.90 | 22.70 | 22.88 | 97,155 | +0.16(+0.69%) |
Feb 18, 2003 | 22.64 | 22.83 | 22.57 | 22.73 | 166,273 | +0.27(+1.19%) |
Feb 14, 2003 | 22.54 | 22.61 | 22.38 | 22.46 | 39,123 | -0.05(-0.22%) |
Feb 13, 2003 | 22.61 | 22.61 | 22.36 | 22.51 | 46,947 | -0.01(-0.04%) |
Feb 12, 2003 | 22.64 | 22.78 | 22.52 | 22.52 | 87,048 | -0.18(-0.78%) |
Feb 11, 2003 | 22.97 | 22.97 | 22.64 | 22.69 | 57,706 | -0.19(-0.82%) |
Feb 10, 2003 | 22.73 | 22.88 | 22.15 | 22.88 | 100,415 | +0.15(+0.67%) |
Feb 07, 2003 | 23.00 | 23.00 | 22.72 | 22.73 | 287,228 | -0.17(-0.76%) |
Feb 06, 2003 | 22.94 | 22.96 | 22.84 | 22.90 | 119,977 | +0.00(+0.00%) |
Feb 05, 2003 | 22.94 | 23.04 | 22.84 | 22.90 | 62,270 | +0.11(+0.48%) |
Feb 04, 2003 | 22.76 | 22.87 | 22.67 | 22.79 | 63,574 | -0.06(-0.26%) |
Feb 03, 2003 | 22.97 | 23.00 | 22.79 | 22.85 | 113,456 | +0.02(+0.07%) |
Jan 31, 2003 | 22.56 | 22.88 | 22.56 | 22.84 | 202,135 | +0.25(+1.09%) |
Jan 30, 2003 | 22.73 | 22.76 | 22.54 | 22.59 | 324,395 | -0.06(-0.24%) |
Jan 29, 2003 | 22.39 | 22.68 | 22.39 | 22.65 | 148,015 | +0.14(+0.63%) |
Jan 28, 2003 | 22.39 | 22.53 | 22.35 | 22.50 | 62,922 | +0.08(+0.37%) |
Jan 27, 2003 | 22.57 | 22.57 | 22.34 | 22.42 | 342,652 | -0.20(-0.89%) |
Jan 24, 2003 | 22.79 | 22.79 | 22.56 | 22.62 | 289,184 | -0.21(-0.91%) |
Jan 23, 2003 | 22.88 | 22.88 | 22.71 | 22.83 | 80,528 | +0.06(+0.26%) |
Jan 22, 2003 | 22.71 | 22.84 | 22.70 | 22.77 | 143,777 | +0.02(+0.11%) |
Jan 21, 2003 | 22.85 | 22.88 | 22.73 | 22.75 | 93,569 | -0.05(-0.22%) |
Jan 17, 2003 | 22.88 | 22.97 | 22.77 | 22.80 | 220,393 | -0.31(-1.33%) |
Jan 16, 2003 | 23.19 | 23.34 | 23.04 | 23.11 | 65,205 | -0.21(-0.88%) |
Jan 15, 2003 | 23.27 | 23.42 | 23.17 | 23.31 | 91,939 | -0.00(-0.01%) |
Jan 14, 2003 | 23.31 | 23.41 | 23.28 | 23.31 | 43,687 | -0.06(-0.26%) |
Jan 13, 2003 | 23.56 | 23.56 | 23.34 | 23.38 | 44,339 | -0.15(-0.64%) |
Jan 10, 2003 | 23.62 | 23.65 | 23.44 | 23.53 | 245,171 | -0.13(-0.57%) |
Jan 09, 2003 | 23.68 | 23.75 | 23.54 | 23.66 | 84,114 | +0.10(+0.42%) |
Jan 08, 2003 | 23.82 | 23.83 | 23.56 | 23.56 | 128,454 | -0.36(-1.51%) |
Jan 07, 2003 | 23.92 | 24.02 | 23.72 | 23.92 | 206,700 | -0.28(-1.14%) |
Jan 06, 2003 | 24.02 | 24.23 | 23.99 | 24.20 | 241,911 | +0.19(+0.79%) |
Jan 03, 2003 | 23.80 | 24.02 | 23.77 | 24.01 | 258,538 | +0.30(+1.27%) |
Jan 02, 2003 | 23.72 | 23.77 | 23.65 | 23.71 | 133,996 | +0.00(+0.00%) |
Dec 31, 2002 | 23.56 | 23.80 | 23.56 | 23.71 | 209,308 | +0.17(+0.73%) |
Dec 30, 2002 | 23.50 | 23.54 | 23.39 | 23.54 | 51,838 | +0.06(+0.25%) |
Dec 27, 2002 | 23.48 | 23.53 | 23.33 | 23.48 | 273,861 | -0.02(-0.07%) |
Dec 26, 2002 | 23.56 | 23.60 | 23.50 | 23.50 | 28,038 | -0.06(-0.26%) |
Dec 24, 2002 | 23.43 | 23.56 | 23.43 | 23.56 | 56,076 | +0.20(+0.85%) |
Dec 23, 2002 | 23.31 | 23.40 | 23.28 | 23.36 | 98,459 | -0.02(-0.07%) |
Dec 20, 2002 | 23.25 | 23.37 | 23.17 | 23.37 | 156,818 | +0.16(+0.67%) |
Dec 19, 2002 | 23.16 | 23.33 | 23.16 | 23.22 | 99,437 | -0.12(-0.53%) |
Dec 18, 2002 | 23.40 | 23.40 | 23.16 | 23.34 | 292,118 | -0.10(-0.41%) |
Dec 17, 2002 | 23.56 | 23.56 | 23.37 | 23.43 | 51,186 | -0.08(-0.35%) |
Dec 16, 2002 | 23.43 | 23.52 | 23.33 | 23.52 | 78,898 | +0.07(+0.31%) |
Dec 13, 2002 | 23.48 | 23.57 | 23.39 | 23.44 | 40,753 | -0.60(-2.50%) |
Dec 12, 2002 | 23.99 | 24.04 | 23.86 | 24.04 | 36,188 | +0.03(+0.13%) |
Dec 11, 2002 | 24.00 | 24.08 | 23.97 | 24.01 | 126,171 | -0.02(-0.08%) |
Dec 10, 2002 | 24.19 | 24.19 | 23.96 | 24.03 | 39,449 | -0.09(-0.37%) |
Dec 09, 2002 | 23.92 | 24.17 | 23.91 | 24.12 | 84,114 | +0.06(+0.25%) |
Dec 06, 2002 | 23.92 | 24.06 | 23.88 | 24.06 | 90,635 | +0.03(+0.11%) |
Dec 05, 2002 | 24.08 | 24.11 | 23.99 | 24.03 | 178,009 | +0.02(+0.06%) |
Dec 04, 2002 | 24.12 | 24.17 | 23.99 | 24.02 | 46,621 | -0.21(-0.89%) |
Dec 03, 2002 | 24.23 | 24.27 | 24.18 | 24.23 | 240,932 | +0.06(+0.25%) |
Dec 02, 2002 | 24.02 | 24.26 | 24.02 | 24.17 | 209,960 | +0.06(+0.23%) |
Nov 29, 2002 | 24.03 | 24.11 | 24.03 | 24.11 | 12,714 | +0.04(+0.15%) |
Nov 27, 2002 | 23.97 | 24.08 | 23.89 | 24.08 | 383,732 | +0.19(+0.78%) |
Nov 26, 2002 | 23.92 | 23.95 | 23.79 | 23.89 | 92,917 | -0.04(-0.15%) |
Nov 25, 2002 | 23.88 | 23.93 | 23.73 | 23.93 | 41,079 | +0.03(+0.12%) |
Nov 22, 2002 | 23.77 | 23.90 | 23.62 | 23.90 | 55,098 | +0.11(+0.48%) |
Nov 21, 2002 | 23.71 | 23.81 | 23.64 | 23.79 | 75,311 | +0.10(+0.40%) |
Nov 20, 2002 | 23.68 | 23.70 | 23.53 | 23.69 | 76,616 | +0.07(+0.31%) |
Nov 19, 2002 | 23.57 | 23.73 | 23.51 | 23.62 | 337,436 | +0.09(+0.38%) |
Nov 18, 2002 | 23.63 | 23.68 | 23.50 | 23.53 | 29,342 | -0.19(-0.81%) |
Nov 15, 2002 | 23.71 | 23.78 | 23.63 | 23.72 | 96,177 | +0.02(+0.08%) |
Nov 14, 2002 | 23.43 | 23.70 | 23.39 | 23.70 | 265,710 | +0.48(+2.05%) |
Nov 13, 2002 | 23.50 | 23.59 | 23.23 | 23.23 | 155,514 | -0.22(-0.94%) |
Nov 12, 2002 | 23.22 | 23.55 | 23.22 | 23.45 | 180,944 | +0.15(+0.66%) |
Nov 11, 2002 | 23.33 | 23.39 | 23.12 | 23.30 | 105,958 | -0.15(-0.64%) |
Nov 08, 2002 | 23.60 | 23.60 | 23.37 | 23.45 | 232,130 | -0.20(-0.84%) |
Nov 07, 2002 | 23.71 | 23.72 | 23.56 | 23.65 | 96,177 | -0.11(-0.46%) |
Nov 06, 2002 | 23.60 | 23.76 | 23.56 | 23.76 | 108,240 | +0.25(+1.06%) |
Nov 05, 2002 | 23.46 | 23.60 | 23.42 | 23.51 | 119,651 | +0.01(+0.05%) |
Nov 04, 2002 | 23.28 | 23.53 | 23.17 | 23.50 | 143,777 | +0.36(+1.55%) |
Nov 01, 2002 | 22.80 | 23.20 | 22.80 | 23.14 | 164,316 | +0.13(+0.59%) |
Oct 31, 2002 | 23.02 | 23.05 | 22.90 | 23.00 | 170,511 | +0.16(+0.70%) |
Oct 30, 2002 | 22.85 | 23.00 | 22.73 | 22.84 | 208,330 | -0.01(-0.04%) |
Oct 29, 2002 | 22.99 | 22.99 | 22.53 | 22.85 | 190,398 | -0.14(-0.60%) |
Oct 28, 2002 | 23.33 | 23.34 | 22.93 | 22.99 | 133,018 | -0.16(-0.69%) |
Oct 25, 2002 | 22.73 | 23.19 | 22.73 | 23.15 | 194,637 | +0.34(+1.51%) |
Oct 24, 2002 | 22.67 | 22.84 | 22.57 | 22.80 | 146,711 | +0.28(+1.23%) |
Oct 23, 2002 | 22.50 | 22.64 | 22.24 | 22.53 | 175,075 | +0.01(+0.04%) |
Oct 22, 2002 | 22.88 | 22.88 | 22.52 | 22.52 | 239,628 | -0.45(-1.98%) |
Oct 21, 2002 | 22.97 | 23.00 | 22.77 | 22.97 | 267,993 | -0.11(-0.46%) |
Oct 18, 2002 | 23.13 | 23.23 | 22.82 | 23.08 | 102,372 | +0.08(+0.33%) |
Oct 17, 2002 | 23.11 | 23.16 | 23.00 | 23.00 | 167,577 | +0.21(+0.94%) |
Oct 16, 2002 | 22.85 | 23.00 | 22.53 | 22.79 | 374,277 | -0.12(-0.54%) |
Oct 15, 2002 | 22.82 | 23.15 | 22.77 | 22.91 | 172,141 | +0.44(+1.95%) |
Oct 14, 2002 | 22.76 | 22.77 | 22.36 | 22.47 | 204,418 | -0.29(-1.25%) |
Oct 11, 2002 | 22.73 | 22.89 | 22.64 | 22.76 | 128,454 | +0.49(+2.20%) |
Oct 10, 2002 | 21.62 | 22.36 | 21.30 | 22.27 | 572,174 | +0.53(+2.43%) |
Oct 09, 2002 | 22.15 | 22.15 | 21.70 | 21.74 | 292,118 | -0.53(-2.37%) |
Oct 08, 2002 | 22.64 | 22.64 | 21.98 | 22.27 | 377,863 | -0.28(-1.22%) |
Oct 07, 2002 | 23.28 | 23.28 | 22.54 | 22.54 | 157,144 | -0.69(-2.96%) |
Oct 04, 2002 | 23.74 | 23.74 | 23.17 | 23.23 | 294,727 | -0.51(-2.14%) |
Oct 03, 2002 | 23.62 | 23.74 | 23.56 | 23.74 | 19,887 | +0.11(+0.45%) |
Oct 02, 2002 | 23.91 | 23.94 | 23.59 | 23.63 | 202,135 | -0.27(-1.13%) |
Oct 01, 2002 | 24.02 | 24.02 | 23.71 | 23.90 | 154,862 | -0.07(-0.28%) |
Sep 30, 2002 | 24.08 | 24.08 | 23.86 | 23.97 | 218,437 | -0.28(-1.14%) |
Sep 27, 2002 | 24.29 | 24.43 | 24.14 | 24.25 | 163,338 | -0.17(-0.70%) |
Sep 26, 2002 | 24.23 | 24.42 | 24.17 | 24.42 | 58,032 | +0.28(+1.17%) |
Sep 25, 2002 | 24.23 | 24.29 | 23.99 | 24.14 | 68,465 | -0.06(-0.25%) |
Sep 24, 2002 | 24.26 | 24.34 | 24.17 | 24.20 | 460,022 | -0.27(-1.10%) |
Sep 23, 2002 | 24.45 | 24.53 | 24.34 | 24.47 | 85,092 | -0.07(-0.29%) |
Sep 20, 2002 | 24.55 | 24.58 | 24.45 | 24.54 | 95,199 | +0.11(+0.44%) |
Sep 19, 2002 | 24.48 | 24.58 | 24.34 | 24.43 | 59,336 | -0.18(-0.75%) |
Sep 18, 2002 | 24.74 | 24.74 | 24.49 | 24.61 | 114,108 | -0.00(-0.01%) |
Sep 17, 2002 | 24.94 | 24.94 | 24.62 | 24.62 | 35,210 | -0.24(-0.97%) |
Sep 16, 2002 | 24.91 | 24.94 | 24.72 | 24.86 | 232,782 | -0.03(-0.12%) |
Sep 13, 2002 | 24.71 | 24.94 | 24.69 | 24.89 | 36,188 | -0.26(-1.04%) |
Sep 12, 2002 | 25.18 | 25.29 | 25.07 | 25.15 | 75,637 | -0.18(-0.73%) |
Sep 11, 2002 | 25.30 | 25.41 | 25.29 | 25.34 | 47,273 | +0.04(+0.16%) |
Sep 10, 2002 | 25.29 | 25.46 | 25.24 | 25.30 | 24,777 | -0.04(-0.17%) |
Sep 09, 2002 | 25.24 | 25.34 | 25.19 | 25.34 | 14,019 | +0.04(+0.17%) |
Sep 06, 2002 | 25.41 | 25.41 | 25.26 | 25.30 | 27,712 | +0.01(+0.02%) |
Sep 05, 2002 | 25.37 | 25.38 | 25.21 | 25.29 | 58,358 | -0.09(-0.34%) |
Sep 04, 2002 | 25.30 | 25.43 | 25.27 | 25.38 | 35,862 | +0.06(+0.25%) |
Sep 03, 2002 | 25.55 | 25.55 | 25.22 | 25.31 | 75,963 | -0.27(-1.04%) |
Aug 30, 2002 | 25.49 | 25.65 | 25.49 | 25.58 | 25,756 | +0.12(+0.47%) |
Aug 29, 2002 | 25.34 | 25.50 | 25.34 | 25.46 | 71,725 | -0.12(-0.47%) |
Aug 28, 2002 | 25.27 | 25.58 | 25.20 | 25.58 | 103,350 | +0.21(+0.83%) |
Aug 27, 2002 | 25.43 | 25.43 | 25.26 | 25.37 | 66,509 | +0.12(+0.46%) |
Aug 26, 2002 | 25.18 | 25.29 | 24.88 | 25.25 | 37,492 | +0.17(+0.70%) |
Aug 23, 2002 | 25.09 | 25.19 | 25.00 | 25.07 | 34,558 | -0.01(-0.05%) |
Aug 22, 2002 | 25.01 | 25.12 | 24.98 | 25.09 | 43,687 | +0.07(+0.29%) |
Aug 21, 2002 | 25.00 | 25.04 | 24.87 | 25.01 | 56,728 | +0.12(+0.49%) |
Aug 20, 2002 | 25.01 | 25.01 | 24.77 | 24.89 | 34,558 | -0.14(-0.55%) |
Aug 16, 2002 | 24.54 | 25.06 | 24.54 | 25.03 | 182,900 | +0.28(+1.12%) |
Aug 15, 2002 | 24.61 | 24.75 | 24.57 | 24.75 | 128,780 | +0.15(+0.60%) |
Aug 14, 2002 | 24.32 | 24.61 | 24.20 | 24.61 | 157,470 | +0.18(+0.73%) |
Aug 13, 2002 | 24.81 | 24.89 | 24.40 | 24.43 | 284,946 | -0.28(-1.12%) |
Aug 12, 2002 | 24.20 | 24.70 | 24.20 | 24.70 | 694,434 | -0.02(-0.07%) |
Aug 07, 2002 | 24.53 | 24.72 | 24.27 | 24.72 | 378,515 | +0.50(+2.08%) |
Aug 06, 2002 | 24.17 | 24.38 | 24.17 | 24.22 | 585,542 | +0.06(+0.25%) |
Aug 05, 2002 | 24.46 | 24.52 | 24.11 | 24.16 | 644,878 | -0.42(-1.72%) |
Aug 02, 2002 | 24.91 | 24.94 | 24.46 | 24.58 | 661,179 | -0.55(-2.20%) |