Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.63 | 19.98 | 19.48 | 19.93 | 380,565 | +0.20(+1.00%) |
Apr 29, 2003 | 19.67 | 19.80 | 19.48 | 19.73 | 481,243 | +0.18(+0.90%) |
Apr 28, 2003 | 19.28 | 19.68 | 19.28 | 19.56 | 373,904 | +0.34(+1.75%) |
Apr 25, 2003 | 19.58 | 19.61 | 19.10 | 19.22 | 314,272 | -0.37(-1.91%) |
Apr 24, 2003 | 19.97 | 19.97 | 19.58 | 19.60 | 522,754 | -0.48(-2.40%) |
Apr 23, 2003 | 20.23 | 20.37 | 19.71 | 20.08 | 943,745 | -0.25(-1.25%) |
Apr 22, 2003 | 19.63 | 20.38 | 19.53 | 20.33 | 624,207 | +0.68(+3.48%) |
Apr 21, 2003 | 19.89 | 19.93 | 19.56 | 19.65 | 200,272 | -0.15(-0.76%) |
Apr 17, 2003 | 19.86 | 20.11 | 19.64 | 19.80 | 482,482 | -0.09(-0.43%) |
Apr 16, 2003 | 19.89 | 20.22 | 19.89 | 19.89 | 350,361 | +0.04(+0.22%) |
Apr 15, 2003 | 19.41 | 19.90 | 19.33 | 19.84 | 524,767 | +0.39(+1.99%) |
Apr 14, 2003 | 19.10 | 19.46 | 19.05 | 19.45 | 372,975 | +0.36(+1.87%) |
Apr 11, 2003 | 19.43 | 19.62 | 19.03 | 19.10 | 262,848 | -0.19(-1.00%) |
Apr 10, 2003 | 19.28 | 19.33 | 18.97 | 19.29 | 437,409 | -0.08(-0.40%) |
Apr 09, 2003 | 19.39 | 19.63 | 19.05 | 19.37 | 436,325 | -0.03(-0.13%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.26 | 19.39 | 205,074 | -0.24(-1.23%) |
Apr 07, 2003 | 20.12 | 20.36 | 19.58 | 19.64 | 614,759 | +0.19(+0.97%) |
Apr 04, 2003 | 19.59 | 19.88 | 19.33 | 19.45 | 374,524 | -0.14(-0.73%) |
Apr 03, 2003 | 19.78 | 19.82 | 19.48 | 19.59 | 860,414 | +0.07(+0.35%) |
Apr 02, 2003 | 18.72 | 19.58 | 18.62 | 19.52 | 1,032,497 | +1.25(+6.83%) |
Apr 01, 2003 | 18.00 | 18.44 | 17.67 | 18.27 | 448,406 | +0.38(+2.12%) |
Mar 31, 2003 | 18.10 | 18.10 | 17.75 | 17.89 | 495,803 | -0.40(-2.17%) |
Mar 28, 2003 | 18.46 | 18.51 | 18.21 | 18.29 | 227,688 | -0.23(-1.23%) |
Mar 27, 2003 | 18.64 | 18.77 | 18.36 | 18.52 | 377,622 | -0.23(-1.22%) |
Mar 26, 2003 | 18.51 | 18.85 | 18.30 | 18.74 | 543,199 | +0.22(+1.18%) |
Mar 25, 2003 | 18.21 | 18.90 | 18.15 | 18.52 | 361,823 | +0.28(+1.51%) |
Mar 24, 2003 | 18.90 | 18.90 | 18.25 | 18.25 | 492,860 | -0.85(-4.46%) |
Mar 21, 2003 | 18.94 | 19.24 | 18.64 | 19.10 | 945,914 | +0.43(+2.28%) |
Mar 20, 2003 | 18.16 | 18.85 | 17.99 | 18.68 | 631,177 | +0.41(+2.24%) |
Mar 19, 2003 | 18.40 | 18.49 | 18.22 | 18.27 | 756,173 | -0.09(-0.49%) |
Mar 18, 2003 | 17.95 | 18.36 | 17.84 | 18.36 | 1,288,840 | +0.52(+2.90%) |
Mar 17, 2003 | 17.11 | 17.97 | 16.79 | 17.84 | 643,568 | +0.73(+4.28%) |
Mar 14, 2003 | 17.20 | 17.38 | 17.04 | 17.11 | 835,942 | -0.09(-0.55%) |
Mar 13, 2003 | 16.74 | 17.23 | 16.25 | 17.20 | 944,520 | +1.28(+8.03%) |
Mar 12, 2003 | 16.10 | 16.10 | 15.72 | 15.93 | 742,388 | -0.18(-1.10%) |
Mar 11, 2003 | 16.73 | 16.74 | 16.08 | 16.10 | 1,022,584 | -0.54(-3.26%) |
Mar 10, 2003 | 17.30 | 17.30 | 16.58 | 16.64 | 686,008 | -0.74(-4.28%) |
Mar 07, 2003 | 17.35 | 17.47 | 17.22 | 17.39 | 664,943 | +0.05(+0.27%) |
Mar 06, 2003 | 17.52 | 17.56 | 17.28 | 17.34 | 516,713 | -0.25(-1.42%) |
Mar 05, 2003 | 17.73 | 17.75 | 17.45 | 17.59 | 801,711 | -0.16(-0.92%) |
Mar 04, 2003 | 18.07 | 18.07 | 17.60 | 17.75 | 415,725 | -0.30(-1.67%) |
Mar 03, 2003 | 18.29 | 18.49 | 18.03 | 18.06 | 553,422 | -0.20(-1.08%) |
Feb 28, 2003 | 18.31 | 18.41 | 18.19 | 18.25 | 778,323 | -0.05(-0.26%) |
Feb 27, 2003 | 18.52 | 18.57 | 18.12 | 18.30 | 946,998 | -0.11(-0.61%) |
Feb 26, 2003 | 18.70 | 18.74 | 18.38 | 18.41 | 417,274 | -0.33(-1.77%) |
Feb 25, 2003 | 18.66 | 18.80 | 18.38 | 18.74 | 736,502 | -0.02(-0.12%) |
Feb 24, 2003 | 18.83 | 19.02 | 18.72 | 18.77 | 543,509 | -0.06(-0.34%) |
Feb 21, 2003 | 18.83 | 18.91 | 18.58 | 18.83 | 1,573,064 | +0.00(+0.00%) |
Feb 20, 2003 | 18.98 | 19.00 | 18.74 | 18.83 | 1,592,580 | -0.15(-0.77%) |
Feb 19, 2003 | 19.67 | 19.67 | 18.80 | 18.98 | 3,679,415 | -0.69(-3.52%) |
Feb 18, 2003 | 19.28 | 19.83 | 19.28 | 19.67 | 248,598 | +0.46(+2.40%) |
Feb 14, 2003 | 19.05 | 19.30 | 18.98 | 19.21 | 492,705 | +0.10(+0.52%) |
Feb 13, 2003 | 19.05 | 19.29 | 18.92 | 19.11 | 266,411 | -0.02(-0.09%) |
Feb 12, 2003 | 19.33 | 19.48 | 19.10 | 19.13 | 370,961 | -0.22(-1.13%) |
Feb 11, 2003 | 19.39 | 19.67 | 19.28 | 19.35 | 521,360 | +0.02(+0.11%) |
Feb 10, 2003 | 18.94 | 19.33 | 18.78 | 19.33 | 365,540 | +0.45(+2.39%) |
Feb 07, 2003 | 19.37 | 19.39 | 18.82 | 18.87 | 312,413 | -0.46(-2.38%) |
Feb 06, 2003 | 19.63 | 19.69 | 19.26 | 19.33 | 221,647 | -0.39(-1.96%) |
Feb 05, 2003 | 19.71 | 20.14 | 19.59 | 19.72 | 238,685 | +0.09(+0.48%) |
Feb 04, 2003 | 19.93 | 20.03 | 19.59 | 19.63 | 426,722 | -0.73(-3.59%) |
Feb 03, 2003 | 19.99 | 20.43 | 19.99 | 20.36 | 332,549 | +0.37(+1.85%) |
Jan 31, 2003 | 20.04 | 20.01 | 19.56 | 19.99 | 658,283 | +0.27(+1.35%) |
Jan 30, 2003 | 20.04 | 20.22 | 19.67 | 19.72 | 461,882 | -0.29(-1.46%) |
Jan 29, 2003 | 20.58 | 20.72 | 20.01 | 20.01 | 988,508 | -0.56(-2.72%) |
Jan 28, 2003 | 20.55 | 20.65 | 20.26 | 20.57 | 418,203 | +0.13(+0.65%) |
Jan 27, 2003 | 20.69 | 20.75 | 20.34 | 20.44 | 692,358 | -0.34(-1.64%) |
Jan 24, 2003 | 21.50 | 21.50 | 20.75 | 20.78 | 498,591 | -0.83(-3.82%) |
Jan 23, 2003 | 21.93 | 21.96 | 21.49 | 21.61 | 509,898 | -0.22(-1.01%) |
Jan 22, 2003 | 22.45 | 22.45 | 21.65 | 21.83 | 353,149 | -0.62(-2.76%) |
Jan 21, 2003 | 22.94 | 22.98 | 22.40 | 22.45 | 237,756 | -0.52(-2.27%) |
Jan 17, 2003 | 23.24 | 23.24 | 22.85 | 22.97 | 368,019 | -0.46(-1.97%) |
Jan 16, 2003 | 23.25 | 23.50 | 23.09 | 23.43 | 231,560 | +0.19(+0.80%) |
Jan 15, 2003 | 23.46 | 23.46 | 23.14 | 23.24 | 218,550 | -0.22(-0.92%) |
Jan 14, 2003 | 23.74 | 23.78 | 23.44 | 23.46 | 338,899 | -0.33(-1.39%) |
Jan 13, 2003 | 23.89 | 24.02 | 23.67 | 23.79 | 212,199 | +0.14(+0.58%) |
Jan 10, 2003 | 23.51 | 24.15 | 23.51 | 23.65 | 450,575 | +0.14(+0.59%) |
Jan 09, 2003 | 23.11 | 23.63 | 23.11 | 23.51 | 282,829 | +0.49(+2.11%) |
Jan 08, 2003 | 23.31 | 23.49 | 22.92 | 23.03 | 200,272 | -0.28(-1.22%) |
Jan 07, 2003 | 22.95 | 23.61 | 22.93 | 23.31 | 593,229 | +0.35(+1.52%) |
Jan 06, 2003 | 22.10 | 22.96 | 22.10 | 22.96 | 751,836 | +0.86(+3.89%) |
Jan 03, 2003 | 22.53 | 22.54 | 22.04 | 22.10 | 331,929 | -0.49(-2.19%) |
Jan 02, 2003 | 21.76 | 22.60 | 21.56 | 22.60 | 260,525 | +0.95(+4.37%) |
Dec 31, 2002 | 21.46 | 21.65 | 21.15 | 21.65 | 333,168 | +0.19(+0.90%) |
Dec 30, 2002 | 21.93 | 22.10 | 21.18 | 21.46 | 399,461 | -0.48(-2.18%) |
Dec 27, 2002 | 22.38 | 22.57 | 21.91 | 21.93 | 96,341 | -0.45(-2.00%) |
Dec 26, 2002 | 22.17 | 22.67 | 22.17 | 22.38 | 155,509 | +0.26(+1.17%) |
Dec 24, 2002 | 22.30 | 22.36 | 22.08 | 22.12 | 56,689 | -0.22(-1.00%) |
Dec 23, 2002 | 22.12 | 22.42 | 21.86 | 22.35 | 173,322 | +0.09(+0.39%) |
Dec 20, 2002 | 21.88 | 22.56 | 21.88 | 22.26 | 432,143 | +0.49(+2.25%) |
Dec 19, 2002 | 22.23 | 22.54 | 21.63 | 21.77 | 163,718 | -0.49(-2.18%) |
Dec 18, 2002 | 22.81 | 22.82 | 22.22 | 22.26 | 177,194 | -0.60(-2.64%) |
Dec 17, 2002 | 22.49 | 23.11 | 22.49 | 22.86 | 269,663 | +0.01(+0.06%) |
Dec 16, 2002 | 22.25 | 22.86 | 22.25 | 22.85 | 163,873 | +0.60(+2.69%) |
Dec 13, 2002 | 22.48 | 22.56 | 22.17 | 22.25 | 253,400 | -0.27(-1.19%) |
Dec 12, 2002 | 22.17 | 22.59 | 22.17 | 22.51 | 226,604 | +0.34(+1.55%) |
Dec 11, 2002 | 21.86 | 22.25 | 21.61 | 22.17 | 203,990 | +0.24(+1.10%) |
Dec 10, 2002 | 21.97 | 22.25 | 21.84 | 21.93 | 341,532 | -0.01(-0.06%) |
Dec 09, 2002 | 22.47 | 22.51 | 21.88 | 21.94 | 354,698 | -0.78(-3.45%) |
Dec 06, 2002 | 21.84 | 22.73 | 21.78 | 22.73 | 304,668 | +0.56(+2.52%) |
Dec 05, 2002 | 22.89 | 22.94 | 22.17 | 22.17 | 307,766 | -0.71(-3.10%) |
Dec 04, 2002 | 22.83 | 23.03 | 22.40 | 22.88 | 292,742 | -0.06(-0.28%) |
Dec 03, 2002 | 23.40 | 23.40 | 22.78 | 22.94 | 407,670 | -0.56(-2.40%) |
Dec 02, 2002 | 23.72 | 23.95 | 23.25 | 23.50 | 546,762 | +0.04(+0.18%) |
Nov 29, 2002 | 23.43 | 23.61 | 23.30 | 23.46 | 72,643 | +0.03(+0.13%) |
Nov 27, 2002 | 22.73 | 23.50 | 22.73 | 23.43 | 685,234 | +0.78(+3.46%) |
Nov 26, 2002 | 23.13 | 23.25 | 22.65 | 22.65 | 523,064 | -0.59(-2.56%) |
Nov 25, 2002 | 23.50 | 23.61 | 23.13 | 23.24 | 428,116 | -0.32(-1.37%) |
Nov 22, 2002 | 23.13 | 23.64 | 22.95 | 23.57 | 437,254 | +0.43(+1.86%) |
Nov 21, 2002 | 22.19 | 23.35 | 22.19 | 23.13 | 696,850 | +0.95(+4.27%) |
Nov 20, 2002 | 21.50 | 22.23 | 21.48 | 22.19 | 542,115 | +0.68(+3.18%) |
Nov 19, 2002 | 21.42 | 21.61 | 21.14 | 21.50 | 266,875 | +0.07(+0.32%) |
Nov 18, 2002 | 21.84 | 21.91 | 21.43 | 21.43 | 282,674 | -0.30(-1.39%) |
Nov 15, 2002 | 21.59 | 21.74 | 21.52 | 21.74 | 546,142 | +0.07(+0.32%) |
Nov 14, 2002 | 21.91 | 21.94 | 21.67 | 21.67 | 432,143 | +0.19(+0.88%) |
Nov 13, 2002 | 21.46 | 21.52 | 21.11 | 21.48 | 336,111 | +0.00(+0.02%) |
Nov 12, 2002 | 21.61 | 21.65 | 21.28 | 21.47 | 428,581 | -0.04(-0.18%) |
Nov 11, 2002 | 21.86 | 21.91 | 21.31 | 21.51 | 244,726 | -0.43(-1.98%) |
Nov 08, 2002 | 22.37 | 22.64 | 21.91 | 21.95 | 201,512 | -0.42(-1.89%) |
Nov 07, 2002 | 22.68 | 22.70 | 22.32 | 22.37 | 415,105 | -0.51(-2.22%) |
Nov 06, 2002 | 22.92 | 23.16 | 22.66 | 22.88 | 522,754 | +0.06(+0.26%) |
Nov 05, 2002 | 23.18 | 23.18 | 22.67 | 22.82 | 566,588 | -0.47(-2.01%) |
Nov 04, 2002 | 23.03 | 23.61 | 23.03 | 23.29 | 617,237 | +0.80(+3.54%) |
Nov 01, 2002 | 22.24 | 22.62 | 22.04 | 22.49 | 547,691 | +0.14(+0.64%) |
Oct 31, 2002 | 22.32 | 22.77 | 22.17 | 22.35 | 349,432 | -0.04(-0.17%) |
Oct 30, 2002 | 21.80 | 22.51 | 21.74 | 22.39 | 545,832 | +0.57(+2.62%) |
Oct 29, 2002 | 21.91 | 21.91 | 21.12 | 21.81 | 411,543 | -0.16(-0.72%) |
Oct 28, 2002 | 22.60 | 22.68 | 21.91 | 21.97 | 387,535 | -0.22(-0.97%) |
Oct 25, 2002 | 21.37 | 22.23 | 21.21 | 22.19 | 265,946 | +0.81(+3.81%) |
Oct 24, 2002 | 21.80 | 22.02 | 21.22 | 21.37 | 517,952 | -0.16(-0.76%) |
Oct 23, 2002 | 20.73 | 21.61 | 20.57 | 21.54 | 533,131 | +0.71(+3.39%) |
Oct 22, 2002 | 21.37 | 21.46 | 20.70 | 20.83 | 396,363 | -0.54(-2.52%) |
Oct 21, 2002 | 21.37 | 21.49 | 19.91 | 21.37 | 788,855 | +0.01(+0.04%) |
Oct 18, 2002 | 21.25 | 21.49 | 20.79 | 21.36 | 637,682 | +0.06(+0.26%) |
Oct 17, 2002 | 20.88 | 21.31 | 20.59 | 21.31 | 455,222 | +1.18(+5.88%) |
Oct 16, 2002 | 20.27 | 20.28 | 19.69 | 20.12 | 470,401 | -0.26(-1.27%) |
Oct 15, 2002 | 20.03 | 21.09 | 20.02 | 20.38 | 841,827 | +1.21(+6.29%) |
Oct 14, 2002 | 18.36 | 19.31 | 18.21 | 19.17 | 300,332 | +0.45(+2.39%) |
Oct 11, 2002 | 17.77 | 19.17 | 17.77 | 18.73 | 445,154 | +0.96(+5.40%) |
Oct 10, 2002 | 16.94 | 17.82 | 16.68 | 17.77 | 533,751 | +0.79(+4.64%) |
Oct 09, 2002 | 17.34 | 17.39 | 16.70 | 16.98 | 701,807 | -0.47(-2.69%) |
Oct 08, 2002 | 17.41 | 17.60 | 16.87 | 17.45 | 377,777 | +0.43(+2.50%) |
Oct 07, 2002 | 17.39 | 17.82 | 17.15 | 17.02 | 496,732 | -0.43(-2.47%) |
Oct 04, 2002 | 18.89 | 18.89 | 17.30 | 17.45 | 646,976 | -1.40(-7.42%) |
Oct 03, 2002 | 19.71 | 19.71 | 18.77 | 18.85 | 379,325 | -0.87(-4.39%) |
Oct 02, 2002 | 20.06 | 20.32 | 19.61 | 19.72 | 701,187 | -0.45(-2.22%) |
Oct 01, 2002 | 19.37 | 20.47 | 19.07 | 20.16 | 420,991 | +0.96(+5.02%) |
Sep 30, 2002 | 19.42 | 19.42 | 18.66 | 19.20 | 451,969 | -0.22(-1.13%) |
Sep 27, 2002 | 19.80 | 19.96 | 19.27 | 19.42 | 252,470 | -0.45(-2.27%) |
Sep 26, 2002 | 19.57 | 19.99 | 19.47 | 19.87 | 30,978 | +0.41(+2.12%) |
Sep 25, 2002 | 19.48 | 19.76 | 18.94 | 19.46 | 367,399 | +0.26(+1.37%) |
Sep 24, 2002 | 18.80 | 19.45 | 18.59 | 19.20 | 825,874 | +0.29(+1.53%) |
Sep 23, 2002 | 19.37 | 19.37 | 18.59 | 18.91 | 583,006 | -0.55(-2.81%) |
Sep 20, 2002 | 19.50 | 19.66 | 19.15 | 19.45 | 897,898 | +0.13(+0.67%) |
Sep 19, 2002 | 20.10 | 20.16 | 19.19 | 19.33 | 397,138 | -1.09(-5.33%) |
Sep 18, 2002 | 20.23 | 20.60 | 19.88 | 20.41 | 603,761 | -0.16(-0.77%) |
Sep 17, 2002 | 21.48 | 21.74 | 20.57 | 20.57 | 214,522 | -0.76(-3.57%) |
Sep 16, 2002 | 21.48 | 21.55 | 21.16 | 21.34 | 212,044 | -0.15(-0.70%) |
Sep 13, 2002 | 21.39 | 21.56 | 20.57 | 21.49 | 760,355 | -0.08(-0.36%) |
Sep 12, 2002 | 22.12 | 22.12 | 21.54 | 21.56 | 212,199 | -0.56(-2.53%) |
Sep 11, 2002 | 22.06 | 22.34 | 21.99 | 22.12 | 251,541 | +0.24(+1.08%) |
Sep 10, 2002 | 22.25 | 22.32 | 21.70 | 21.89 | 301,571 | -0.25(-1.15%) |
Sep 09, 2002 | 21.89 | 22.27 | 21.52 | 22.14 | 397,138 | +0.18(+0.82%) |
Sep 06, 2002 | 21.76 | 22.10 | 21.54 | 21.96 | 387,225 | +0.63(+2.97%) |
Sep 05, 2002 | 21.74 | 21.74 | 21.26 | 21.33 | 381,029 | -0.78(-3.54%) |
Sep 04, 2002 | 21.25 | 22.17 | 21.22 | 22.11 | 409,374 | +0.87(+4.09%) |
Sep 03, 2002 | 22.17 | 22.38 | 21.18 | 21.24 | 621,883 | -1.31(-5.82%) |
Aug 30, 2002 | 22.73 | 23.24 | 22.53 | 22.55 | 258,821 | -0.21(-0.91%) |
Aug 29, 2002 | 22.21 | 22.96 | 22.06 | 22.76 | 440,042 | +0.49(+2.22%) |
Aug 28, 2002 | 22.62 | 22.62 | 21.91 | 22.27 | 397,448 | -0.42(-1.84%) |
Aug 27, 2002 | 23.24 | 23.40 | 22.54 | 22.68 | 267,340 | -0.45(-1.94%) |
Aug 26, 2002 | 23.20 | 23.23 | 22.62 | 23.13 | 273,845 | +0.02(+0.07%) |
Aug 23, 2002 | 23.35 | 23.50 | 22.98 | 23.11 | 40,596,708 | -0.34(-1.45%) |
Aug 22, 2002 | 22.88 | 23.89 | 22.63 | 23.45 | 846,629 | +0.47(+2.04%) |
Aug 21, 2002 | 21.87 | 22.98 | 21.43 | 22.98 | 564,884 | +1.45(+6.76%) |
Aug 20, 2002 | 22.06 | 22.06 | 21.42 | 21.53 | 536,384 | +0.14(+0.64%) |
Aug 16, 2002 | 21.18 | 21.91 | 20.98 | 21.39 | 324,959 | +0.16(+0.75%) |
Aug 15, 2002 | 21.00 | 21.52 | 20.66 | 21.23 | 503,547 | +0.23(+1.11%) |
Aug 14, 2002 | 20.06 | 21.00 | 19.82 | 21.00 | 503,238 | +0.94(+4.68%) |
Aug 13, 2002 | 20.62 | 20.93 | 20.01 | 20.06 | 253,555 | -0.57(-2.75%) |
Aug 12, 2002 | 20.65 | 20.70 | 20.10 | 20.63 | 1,213,099 | +1.34(+6.96%) |
Aug 07, 2002 | 19.37 | 19.58 | 19.05 | 19.29 | 660,296 | +0.22(+1.15%) |
Aug 06, 2002 | 18.77 | 19.40 | 18.77 | 19.07 | 573,713 | +0.41(+2.19%) |
Aug 05, 2002 | 19.11 | 19.11 | 18.46 | 18.66 | 561,321 | -0.45(-2.36%) |
Aug 02, 2002 | 20.05 | 20.07 | 18.96 | 19.11 | 571,234 | -1.05(-5.21%) |
Aug 01, 2002 | 20.43 | 20.43 | 19.58 | 20.16 | 387,690 | -0.16(-0.80%) |
Jul 31, 2002 | 20.75 | 20.75 | 19.64 | 20.32 | 477,216 | -0.42(-2.03%) |
Jul 30, 2002 | 20.90 | 20.91 | 19.92 | 20.75 | 539,017 | -0.26(-1.23%) |
Jul 29, 2002 | 19.91 | 21.15 | 19.67 | 21.00 | 688,486 | +1.85(+9.66%) |
Jul 26, 2002 | 18.94 | 19.33 | 18.67 | 19.15 | 665,098 | +0.56(+2.99%) |
Jul 25, 2002 | 18.42 | 18.98 | 18.08 | 18.60 | 15,489 | +0.18(+0.96%) |
Jul 24, 2002 | 17.39 | 18.45 | 16.92 | 18.42 | 1,556,955 | +0.99(+5.65%) |
Jul 23, 2002 | 19.04 | 19.04 | 17.37 | 17.44 | 1,152,847 | -1.61(-8.43%) |
Jul 22, 2002 | 19.21 | 19.54 | 18.29 | 19.04 | 994,084 | +0.25(+1.35%) |
Jul 19, 2002 | 20.98 | 20.99 | 18.50 | 18.79 | 2,127,416 | -3.81(-16.86%) |
Jul 17, 2002 | 23.03 | 23.35 | 22.15 | 22.60 | 352,994 | -0.57(-2.47%) |
Jul 12, 2002 | 23.54 | 23.72 | 23.05 | 23.17 | 381,649 | -0.33(-1.41%) |
Jul 11, 2002 | 23.52 | 23.65 | 22.47 | 23.50 | 696,695 | -0.13(-0.55%) |
Jul 10, 2002 | 24.38 | 24.53 | 23.57 | 23.63 | 630,712 | -0.71(-2.92%) |
Jul 09, 2002 | 25.37 | 25.38 | 24.30 | 24.34 | 1,765,747 | -1.03(-4.07%) |
Jul 08, 2002 | 25.97 | 26.17 | 25.31 | 25.37 | 265,326 | -0.59(-2.29%) |
Jul 05, 2002 | 25.07 | 26.10 | 25.05 | 25.97 | 154,115 | +1.07(+4.29%) |
Jul 04, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,056 | +0.00(+0.00%) |
Jul 03, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,056 | -0.88(-3.42%) |
Jul 02, 2002 | 26.87 | 26.87 | 25.31 | 25.78 | 745,641 | -1.20(-4.44%) |
Jul 01, 2002 | 26.43 | 27.12 | 26.38 | 26.98 | 561,321 | +0.51(+1.92%) |
Jun 28, 2002 | 26.35 | 27.28 | 26.35 | 26.47 | 754,160 | +0.22(+0.85%) |
Jun 27, 2002 | 26.58 | 26.64 | 26.13 | 26.25 | 538,862 | -0.16(-0.60%) |
Jun 26, 2002 | 26.26 | 26.60 | 25.91 | 26.41 | 501,534 | -0.38(-1.43%) |
Jun 25, 2002 | 27.07 | 27.37 | 26.69 | 26.79 | 291,503 | -0.79(-2.86%) |
Jun 21, 2002 | 27.87 | 28.11 | 27.48 | 27.58 | 213,748 | -0.19(-0.67%) |
Jun 20, 2002 | 28.38 | 28.64 | 27.76 | 27.76 | 239,460 | -0.62(-2.17%) |
Jun 19, 2002 | 28.98 | 29.05 | 28.36 | 28.38 | 366,624 | -0.71(-2.43%) |
Jun 18, 2002 | 28.87 | 29.31 | 28.77 | 29.08 | 262,538 | +0.21(+0.73%) |
Jun 17, 2002 | 28.32 | 28.87 | 28.23 | 28.87 | 279,266 | +0.79(+2.82%) |
Jun 14, 2002 | 27.76 | 28.08 | 27.33 | 28.08 | 524,767 | +0.10(+0.37%) |
Jun 12, 2002 | 28.08 | 28.28 | 27.74 | 27.98 | 467,613 | +0.00(+0.02%) |
Jun 11, 2002 | 29.03 | 29.18 | 27.97 | 27.97 | 464,360 | -0.95(-3.29%) |
Jun 10, 2002 | 28.77 | 29.23 | 28.45 | 28.92 | 185,248 | +0.24(+0.83%) |
Jun 07, 2002 | 28.41 | 28.69 | 27.89 | 28.69 | 484,496 | -0.05(-0.16%) |
Jun 06, 2002 | 29.23 | 29.25 | 28.73 | 28.73 | 162,634 | -0.53(-1.82%) |
Jun 05, 2002 | 29.27 | 29.53 | 29.16 | 29.27 | 210,960 | -0.60(-2.02%) |
May 31, 2002 | 29.48 | 30.33 | 29.48 | 29.87 | 350,826 | -0.16(-0.53%) |
May 28, 2002 | 30.12 | 30.13 | 29.51 | 30.03 | 260,215 | +0.02(+0.06%) |
May 27, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | +0.00(+0.00%) |
May 24, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | -0.61(-2.00%) |
May 23, 2002 | 28.71 | 30.95 | 28.71 | 30.62 | 1,449,152 | +1.91(+6.64%) |
May 22, 2002 | 28.34 | 28.77 | 28.34 | 28.72 | 333,943 | +0.34(+1.18%) |
May 21, 2002 | 28.97 | 29.35 | 28.30 | 28.38 | 307,921 | -0.51(-1.77%) |
May 20, 2002 | 29.43 | 29.44 | 28.80 | 28.89 | 237,291 | -0.62(-2.11%) |
May 17, 2002 | 29.33 | 29.85 | 29.33 | 29.52 | 153,031 | +0.18(+0.60%) |
May 16, 2002 | 29.68 | 29.68 | 29.28 | 29.34 | 186,797 | -0.43(-1.43%) |
May 15, 2002 | 29.16 | 30.04 | 28.89 | 29.77 | 423,934 | +0.54(+1.86%) |
May 14, 2002 | 28.84 | 29.31 | 28.77 | 29.23 | 520,121 | +0.60(+2.11%) |
May 13, 2002 | 27.98 | 28.62 | 27.79 | 28.62 | 380,100 | +0.64(+2.28%) |
May 10, 2002 | 28.62 | 28.62 | 27.98 | 27.99 | 315,821 | -0.65(-2.26%) |
May 09, 2002 | 29.29 | 29.29 | 28.54 | 28.63 | 409,064 | -0.77(-2.62%) |
May 08, 2002 | 28.30 | 29.47 | 28.21 | 29.40 | 693,598 | +1.70(+6.15%) |
May 07, 2002 | 27.52 | 27.91 | 27.37 | 27.70 | 585,794 | +0.28(+1.02%) |
May 06, 2002 | 27.85 | 28.08 | 27.12 | 27.42 | 776,619 | -0.32(-1.16%) |
May 03, 2002 | 27.87 | 27.87 | 27.54 | 27.74 | 305,443 | -0.07(-0.26%) |
May 02, 2002 | 27.56 | 27.98 | 27.35 | 27.81 | 816,271 | +0.36(+1.32%) |