Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.68 | 23.55 | 22.62 | 23.36 | 414,400 | +0.67(+2.95%) |
Apr 29, 2003 | 22.90 | 23.21 | 22.61 | 22.69 | 390,600 | -0.22(-0.96%) |
Apr 28, 2003 | 22.73 | 22.94 | 22.71 | 22.91 | 323,200 | +0.12(+0.53%) |
Apr 25, 2003 | 22.94 | 22.98 | 22.50 | 22.79 | 340,100 | +0.02(+0.09%) |
Apr 24, 2003 | 22.50 | 23.07 | 22.45 | 22.77 | 314,600 | +0.07(+0.31%) |
Apr 23, 2003 | 23.00 | 23.12 | 22.44 | 22.70 | 443,800 | -0.46(-1.99%) |
Apr 22, 2003 | 21.92 | 23.23 | 21.76 | 23.16 | 591,800 | +1.16(+5.27%) |
Apr 21, 2003 | 21.24 | 22.25 | 21.20 | 22.00 | 1,293,000 | +1.78(+8.80%) |
Apr 17, 2003 | 20.09 | 20.35 | 20.04 | 20.22 | 186,800 | +0.02(+0.10%) |
Apr 16, 2003 | 20.00 | 20.34 | 19.98 | 20.20 | 304,100 | +0.11(+0.55%) |
Apr 15, 2003 | 19.35 | 20.14 | 19.35 | 20.09 | 180,200 | +0.70(+3.61%) |
Apr 14, 2003 | 19.34 | 19.69 | 18.97 | 19.39 | 211,900 | -0.02(-0.10%) |
Apr 11, 2003 | 19.39 | 19.66 | 19.31 | 19.41 | 247,100 | -0.06(-0.31%) |
Apr 10, 2003 | 18.84 | 19.64 | 18.84 | 19.47 | 296,300 | +0.46(+2.42%) |
Apr 09, 2003 | 19.16 | 19.83 | 18.84 | 19.01 | 230,900 | -0.24(-1.25%) |
Apr 08, 2003 | 19.20 | 19.33 | 19.08 | 19.25 | 134,300 | +0.04(+0.21%) |
Apr 07, 2003 | 19.24 | 20.19 | 19.17 | 19.21 | 725,100 | +0.16(+0.84%) |
Apr 04, 2003 | 18.96 | 19.26 | 18.93 | 19.05 | 178,600 | +0.18(+0.95%) |
Apr 03, 2003 | 19.02 | 19.14 | 18.79 | 18.87 | 311,000 | -0.27(-1.41%) |
Apr 02, 2003 | 18.45 | 19.47 | 18.30 | 19.14 | 552,600 | +0.79(+4.31%) |
Apr 01, 2003 | 18.30 | 18.44 | 18.11 | 18.35 | 427,100 | +0.16(+0.88%) |
Mar 31, 2003 | 18.25 | 18.40 | 18.13 | 18.19 | 559,364 | -0.19(-1.03%) |
Mar 28, 2003 | 17.96 | 18.56 | 17.86 | 18.38 | 534,972 | +0.36(+2.00%) |
Mar 27, 2003 | 17.59 | 18.02 | 17.58 | 18.02 | 251,695 | +0.35(+1.98%) |
Mar 26, 2003 | 17.68 | 17.92 | 17.55 | 17.67 | 31,720,000 | -0.02(-0.11%) |
Mar 25, 2003 | 17.63 | 17.87 | 17.48 | 17.69 | 288,262 | +0.18(+1.03%) |
Mar 24, 2003 | 18.30 | 18.34 | 17.49 | 17.51 | 331,890 | -0.97(-5.25%) |
Mar 21, 2003 | 18.55 | 18.80 | 18.28 | 18.48 | 720,488 | -0.22(-1.17%) |
Mar 20, 2003 | 17.23 | 18.94 | 17.03 | 18.70 | 1,008,112 | +1.45(+8.41%) |
Mar 19, 2003 | 17.28 | 17.34 | 17.18 | 17.25 | 198,259 | -0.03(-0.17%) |
Mar 18, 2003 | 16.85 | 17.28 | 16.75 | 17.28 | 264,149 | +0.38(+2.25%) |
Mar 17, 2003 | 16.48 | 16.91 | 16.17 | 16.90 | 213,259 | +0.37(+2.24%) |
Mar 14, 2003 | 16.41 | 16.72 | 16.32 | 16.53 | 247,861 | -0.05(-0.30%) |
Mar 13, 2003 | 15.98 | 16.58 | 15.92 | 16.58 | 289,600 | +0.66(+4.15%) |
Mar 12, 2003 | 15.97 | 16.02 | 15.76 | 15.92 | 500,797 | -0.07(-0.44%) |
Mar 11, 2003 | 15.74 | 16.41 | 15.74 | 15.99 | 690,200 | +0.24(+1.52%) |
Mar 10, 2003 | 16.35 | 16.36 | 15.71 | 15.75 | 176,500 | -0.71(-4.31%) |
Mar 07, 2003 | 16.30 | 16.57 | 16.11 | 16.46 | 258,053 | +0.13(+0.80%) |
Mar 06, 2003 | 16.71 | 16.72 | 16.32 | 16.33 | 361,900 | -0.42(-2.51%) |
Mar 05, 2003 | 16.93 | 17.22 | 16.44 | 16.75 | 466,000 | -0.24(-1.42%) |
Mar 04, 2003 | 17.07 | 17.20 | 16.99 | 16.99 | 155,000 | -0.10(-0.58%) |
Mar 03, 2003 | 17.25 | 17.51 | 17.07 | 17.09 | 185,600 | -0.26(-1.50%) |
Feb 28, 2003 | 17.03 | 17.50 | 17.02 | 17.35 | 195,000 | +0.20(+1.17%) |
Feb 27, 2003 | 16.71 | 17.15 | 16.70 | 17.15 | 209,100 | +0.32(+1.90%) |
Feb 26, 2003 | 16.96 | 17.04 | 16.75 | 16.83 | 198,400 | -0.13(-0.77%) |
Feb 25, 2003 | 16.97 | 17.06 | 16.58 | 16.96 | 506,100 | -0.06(-0.35%) |
Feb 24, 2003 | 17.25 | 17.36 | 16.94 | 17.02 | 121,900 | -0.43(-2.47%) |
Feb 21, 2003 | 17.15 | 17.51 | 16.94 | 17.45 | 169,200 | +0.27(+1.58%) |
Feb 20, 2003 | 17.25 | 17.33 | 17.13 | 17.18 | 155,800 | -0.05(-0.29%) |
Feb 19, 2003 | 17.30 | 17.49 | 17.23 | 17.23 | 195,800 | -0.17(-0.98%) |
Feb 18, 2003 | 17.13 | 17.47 | 17.04 | 17.40 | 149,300 | +0.27(+1.58%) |
Feb 14, 2003 | 16.64 | 17.18 | 16.57 | 17.13 | 218,200 | +0.49(+2.94%) |
Feb 13, 2003 | 16.64 | 16.80 | 16.49 | 16.64 | 219,900 | +0.01(+0.06%) |
Feb 12, 2003 | 17.00 | 17.10 | 16.49 | 16.63 | 306,600 | -0.34(-2.00%) |
Feb 11, 2003 | 17.18 | 17.40 | 16.88 | 16.97 | 222,200 | -0.21(-1.22%) |
Feb 10, 2003 | 17.03 | 17.21 | 17.03 | 17.18 | 236,400 | +0.17(+1.00%) |
Feb 07, 2003 | 17.21 | 17.37 | 17.00 | 17.01 | 196,100 | -0.25(-1.45%) |
Feb 06, 2003 | 17.20 | 17.40 | 17.14 | 17.26 | 214,700 | +0.09(+0.52%) |
Feb 05, 2003 | 17.15 | 17.48 | 17.02 | 17.17 | 262,400 | +0.07(+0.40%) |
Feb 04, 2003 | 17.33 | 17.33 | 16.92 | 17.10 | 335,000 | -0.10(-0.58%) |
Feb 03, 2003 | 17.34 | 17.41 | 17.04 | 17.20 | 278,900 | -0.05(-0.29%) |
Jan 31, 2003 | 16.95 | 17.32 | 16.90 | 17.25 | 292,300 | +0.30(+1.77%) |
Jan 30, 2003 | 17.48 | 17.43 | 16.92 | 16.95 | 298,044 | -0.53(-3.03%) |
Jan 29, 2003 | 17.43 | 17.58 | 16.93 | 17.48 | 384,700 | -0.01(-0.06%) |
Jan 28, 2003 | 17.07 | 17.50 | 16.80 | 17.49 | 423,500 | +0.40(+2.34%) |
Jan 27, 2003 | 17.40 | 17.80 | 17.05 | 17.09 | 461,500 | -0.33(-1.89%) |
Jan 24, 2003 | 17.89 | 17.89 | 17.42 | 17.42 | 401,200 | -0.52(-2.90%) |
Jan 23, 2003 | 17.71 | 17.99 | 17.53 | 17.94 | 335,800 | +0.24(+1.36%) |
Jan 22, 2003 | 18.04 | 18.04 | 17.45 | 17.70 | 769,400 | -0.22(-1.23%) |
Jan 21, 2003 | 18.32 | 18.40 | 17.92 | 17.92 | 323,900 | -0.39(-2.13%) |
Jan 17, 2003 | 17.44 | 18.39 | 17.40 | 18.31 | 1,247,600 | -0.03(-0.16%) |
Jan 16, 2003 | 18.45 | 18.54 | 18.10 | 18.34 | 518,900 | -0.11(-0.60%) |
Jan 15, 2003 | 19.00 | 19.04 | 18.45 | 18.45 | 387,300 | -0.62(-3.25%) |
Jan 14, 2003 | 18.70 | 19.08 | 18.70 | 19.07 | 292,900 | +0.30(+1.60%) |
Jan 13, 2003 | 18.81 | 18.87 | 18.64 | 18.77 | 281,300 | -0.03(-0.16%) |
Jan 10, 2003 | 18.83 | 19.07 | 18.78 | 18.80 | 195,100 | -0.11(-0.58%) |
Jan 09, 2003 | 18.70 | 19.06 | 18.70 | 18.91 | 244,500 | +0.12(+0.64%) |
Jan 08, 2003 | 19.11 | 19.14 | 18.68 | 18.79 | 322,500 | -0.27(-1.42%) |
Jan 07, 2003 | 19.05 | 19.63 | 18.89 | 19.06 | 485,600 | +0.02(+0.11%) |
Jan 06, 2003 | 18.41 | 19.18 | 18.41 | 19.04 | 272,500 | +0.61(+3.31%) |
Jan 03, 2003 | 18.50 | 18.65 | 18.40 | 18.43 | 227,700 | -0.23(-1.23%) |
Jan 02, 2003 | 18.32 | 18.66 | 18.25 | 18.66 | 300,000 | +0.41(+2.25%) |
Dec 31, 2002 | 17.95 | 18.52 | 17.82 | 18.25 | 300,300 | +0.38(+2.13%) |
Dec 30, 2002 | 17.82 | 18.10 | 17.58 | 17.87 | 282,000 | -0.01(-0.06%) |
Dec 27, 2002 | 18.20 | 18.21 | 17.80 | 17.88 | 146,200 | -0.34(-1.87%) |
Dec 26, 2002 | 18.05 | 18.47 | 18.05 | 18.22 | 456,300 | +0.16(+0.88%) |
Dec 24, 2002 | 18.12 | 18.47 | 18.05 | 18.06 | 149,500 | -0.12(-0.65%) |
Dec 23, 2002 | 18.15 | 18.69 | 18.00 | 18.18 | 301,400 | -0.17(-0.93%) |
Dec 20, 2002 | 18.15 | 18.69 | 18.00 | 18.35 | 617,000 | +0.12(+0.66%) |
Dec 19, 2002 | 18.24 | 18.55 | 18.12 | 18.23 | 466,200 | -0.01(-0.05%) |
Dec 18, 2002 | 18.60 | 18.69 | 18.24 | 18.24 | 619,000 | -0.43(-2.30%) |
Dec 17, 2002 | 18.73 | 18.80 | 18.51 | 18.67 | 420,400 | -0.06(-0.32%) |
Dec 16, 2002 | 18.46 | 18.85 | 18.36 | 18.73 | 586,600 | +0.37(+2.02%) |
Dec 13, 2002 | 18.52 | 18.68 | 18.20 | 18.36 | 335,000 | -0.19(-1.02%) |
Dec 12, 2002 | 18.55 | 18.86 | 18.51 | 18.55 | 324,500 | +0.09(+0.49%) |
Dec 11, 2002 | 18.22 | 18.63 | 18.11 | 18.46 | 671,100 | +0.10(+0.54%) |
Dec 10, 2002 | 17.88 | 18.47 | 17.86 | 18.36 | 438,100 | +0.39(+2.17%) |
Dec 09, 2002 | 18.58 | 18.65 | 17.93 | 17.97 | 407,800 | -0.60(-3.23%) |
Dec 06, 2002 | 18.22 | 18.77 | 17.90 | 18.57 | 302,900 | +0.27(+1.48%) |
Dec 05, 2002 | 18.72 | 19.16 | 18.23 | 18.30 | 371,400 | -0.36(-1.93%) |
Dec 04, 2002 | 19.08 | 19.10 | 18.48 | 18.66 | 701,200 | -0.45(-2.35%) |
Dec 03, 2002 | 19.57 | 19.68 | 19.08 | 19.11 | 413,000 | -0.51(-2.60%) |
Dec 02, 2002 | 19.30 | 19.72 | 19.30 | 19.62 | 446,800 | +0.22(+1.13%) |
Nov 29, 2002 | 19.98 | 20.00 | 19.32 | 19.40 | 235,000 | -0.54(-2.71%) |
Nov 27, 2002 | 19.11 | 19.95 | 19.06 | 19.94 | 367,000 | +0.88(+4.62%) |
Nov 26, 2002 | 19.80 | 19.80 | 18.75 | 19.06 | 461,600 | -0.69(-3.49%) |
Nov 25, 2002 | 19.75 | 19.88 | 19.60 | 19.75 | 343,600 | +0.06(+0.30%) |
Nov 22, 2002 | 19.80 | 19.90 | 19.30 | 19.69 | 612,700 | -0.20(-1.01%) |
Nov 21, 2002 | 18.70 | 19.90 | 18.68 | 19.89 | 665,400 | +1.19(+6.36%) |
Nov 20, 2002 | 17.90 | 18.77 | 17.90 | 18.70 | 265,800 | +0.71(+3.95%) |
Nov 19, 2002 | 17.83 | 18.27 | 17.68 | 17.99 | 285,000 | +0.22(+1.24%) |
Nov 18, 2002 | 18.28 | 18.50 | 17.77 | 17.77 | 285,900 | -0.44(-2.42%) |
Nov 15, 2002 | 18.04 | 18.30 | 17.32 | 18.21 | 329,600 | +0.07(+0.39%) |
Nov 14, 2002 | 17.28 | 18.15 | 17.28 | 18.14 | 442,900 | +0.87(+5.04%) |
Nov 13, 2002 | 17.32 | 17.43 | 16.88 | 17.27 | 243,000 | +0.04(+0.23%) |
Nov 12, 2002 | 17.09 | 17.49 | 17.05 | 17.23 | 253,800 | +0.22(+1.29%) |
Nov 11, 2002 | 17.11 | 17.36 | 16.80 | 17.01 | 531,000 | -0.06(-0.35%) |
Nov 08, 2002 | 17.39 | 17.64 | 16.87 | 17.07 | 501,000 | -0.23(-1.33%) |
Nov 07, 2002 | 18.31 | 18.33 | 17.28 | 17.30 | 881,500 | -1.06(-5.77%) |
Nov 06, 2002 | 19.25 | 19.30 | 18.10 | 18.36 | 679,300 | -0.88(-4.57%) |
Nov 05, 2002 | 19.46 | 19.47 | 18.87 | 19.24 | 245,700 | -0.21(-1.08%) |
Nov 04, 2002 | 19.25 | 20.00 | 19.19 | 19.45 | 595,400 | +0.31(+1.62%) |
Nov 01, 2002 | 18.79 | 19.31 | 18.25 | 19.14 | 1,024,200 | +0.35(+1.86%) |
Oct 31, 2002 | 18.69 | 18.99 | 18.48 | 18.79 | 773,023 | +0.15(+0.80%) |
Oct 30, 2002 | 18.02 | 18.70 | 18.01 | 18.64 | 398,360 | +0.62(+3.44%) |
Oct 29, 2002 | 18.05 | 18.49 | 17.78 | 18.02 | 377,247 | -0.51(-2.75%) |
Oct 28, 2002 | 18.70 | 18.84 | 17.96 | 18.53 | 492,500 | -0.13(-0.70%) |
Oct 25, 2002 | 18.11 | 18.69 | 17.90 | 18.66 | 488,400 | +0.76(+4.25%) |
Oct 24, 2002 | 18.13 | 18.68 | 17.89 | 17.90 | 602,200 | -0.20(-1.10%) |
Oct 23, 2002 | 18.00 | 18.12 | 17.32 | 18.10 | 610,187 | +0.10(+0.56%) |
Oct 22, 2002 | 17.70 | 18.05 | 17.61 | 18.00 | 777,400 | -0.05(-0.28%) |
Oct 21, 2002 | 17.73 | 18.08 | 17.33 | 18.05 | 917,200 | +0.55(+3.14%) |
Oct 18, 2002 | 16.45 | 18.09 | 16.39 | 17.50 | 813,900 | +0.80(+4.79%) |
Oct 17, 2002 | 16.30 | 17.10 | 16.22 | 16.70 | 478,800 | +0.61(+3.80%) |
Oct 16, 2002 | 16.89 | 16.89 | 16.09 | 16.09 | 565,696 | -0.81(-4.80%) |
Oct 15, 2002 | 16.19 | 17.63 | 16.06 | 16.90 | 377,200 | +1.00(+6.29%) |
Oct 14, 2002 | 15.75 | 16.04 | 15.65 | 15.90 | 181,300 | +0.09(+0.57%) |
Oct 11, 2002 | 15.01 | 16.71 | 15.00 | 15.81 | 497,827 | +0.86(+5.75%) |
Oct 10, 2002 | 14.70 | 15.07 | 14.67 | 14.95 | 689,900 | +0.25(+1.70%) |
Oct 09, 2002 | 14.00 | 15.28 | 14.00 | 14.70 | 430,793 | -0.45(-2.97%) |
Oct 08, 2002 | 14.70 | 15.40 | 14.60 | 15.15 | 888,100 | +0.57(+3.91%) |
Oct 07, 2002 | 14.85 | 14.91 | 14.35 | 14.58 | 681,200 | -0.33(-2.21%) |
Oct 04, 2002 | 15.69 | 16.29 | 14.80 | 14.91 | 1,015,100 | -0.78(-4.97%) |
Oct 03, 2002 | 17.20 | 17.20 | 15.60 | 15.69 | 1,323,700 | -1.51(-8.78%) |
Oct 02, 2002 | 17.10 | 17.69 | 16.93 | 17.20 | 576,900 | +0.00(+0.00%) |
Oct 01, 2002 | 17.15 | 17.36 | 16.90 | 17.20 | 1,061,928 | +0.27(+1.59%) |
Sep 30, 2002 | 16.65 | 17.10 | 16.56 | 16.93 | 961,679 | +0.18(+1.07%) |
Sep 27, 2002 | 16.98 | 17.06 | 16.65 | 16.75 | 500,800 | -0.25(-1.47%) |
Sep 26, 2002 | 16.85 | 17.10 | 16.85 | 17.00 | 308,500 | +0.01(+0.06%) |
Sep 25, 2002 | 17.05 | 17.20 | 16.85 | 16.99 | 670,500 | +0.13(+0.77%) |
Sep 24, 2002 | 16.81 | 17.02 | 16.68 | 16.86 | 305,877 | -0.04(-0.25%) |
Sep 23, 2002 | 16.71 | 17.17 | 16.40 | 16.90 | 658,099 | +0.02(+0.13%) |
Sep 20, 2002 | 16.98 | 17.23 | 16.74 | 16.88 | 827,400 | -0.31(-1.80%) |
Sep 19, 2002 | 17.90 | 17.95 | 16.87 | 17.19 | 1,492,289 | -0.78(-4.34%) |
Sep 18, 2002 | 17.55 | 18.50 | 17.50 | 17.97 | 1,696,333 | -2.14(-10.64%) |
Sep 17, 2002 | 20.77 | 21.19 | 19.88 | 20.11 | 524,440 | -0.65(-3.13%) |
Sep 16, 2002 | 21.10 | 21.28 | 20.64 | 20.76 | 282,840 | -0.58(-2.72%) |
Sep 13, 2002 | 21.70 | 21.70 | 20.92 | 21.34 | 292,436 | -0.25(-1.16%) |
Sep 12, 2002 | 21.80 | 21.81 | 21.50 | 21.59 | 485,100 | -0.26(-1.19%) |
Sep 11, 2002 | 22.19 | 22.30 | 21.75 | 21.85 | 181,105 | +0.09(+0.41%) |
Sep 10, 2002 | 22.50 | 22.50 | 21.65 | 21.76 | 253,129 | -0.64(-2.86%) |
Sep 09, 2002 | 22.16 | 22.48 | 21.96 | 22.40 | 330,300 | +0.32(+1.45%) |
Sep 06, 2002 | 21.93 | 22.61 | 21.78 | 22.08 | 329,000 | +0.37(+1.70%) |
Sep 05, 2002 | 22.50 | 22.63 | 21.65 | 21.71 | 374,200 | -0.79(-3.51%) |
Sep 04, 2002 | 21.84 | 22.53 | 21.65 | 22.50 | 253,600 | +0.73(+3.35%) |
Sep 03, 2002 | 22.58 | 22.58 | 21.63 | 21.77 | 367,200 | -0.89(-3.93%) |
Aug 30, 2002 | 22.50 | 23.08 | 22.49 | 22.66 | 296,000 | +0.00(+0.00%) |
Aug 29, 2002 | 22.30 | 22.71 | 21.91 | 22.66 | 294,600 | +0.38(+1.71%) |
Aug 28, 2002 | 22.63 | 22.63 | 22.07 | 22.28 | 273,933 | -0.18(-0.80%) |
Aug 27, 2002 | 22.65 | 22.96 | 22.40 | 22.46 | 330,000 | -0.02(-0.09%) |
Aug 26, 2002 | 21.90 | 22.65 | 21.90 | 22.48 | 527,135 | +0.44(+2.00%) |
Aug 23, 2002 | 22.56 | 22.64 | 21.82 | 22.04 | 239,350 | -0.59(-2.61%) |
Aug 22, 2002 | 22.59 | 22.80 | 22.26 | 22.63 | 281,600 | -0.12(-0.53%) |
Aug 21, 2002 | 22.19 | 22.77 | 22.02 | 22.75 | 285,962 | +0.58(+2.62%) |
Aug 20, 2002 | 22.40 | 22.40 | 22.00 | 22.17 | 261,173 | -0.32(-1.42%) |
Aug 16, 2002 | 23.00 | 23.00 | 22.31 | 22.49 | 393,839 | -0.46(-2.00%) |
Aug 15, 2002 | 23.34 | 23.35 | 22.39 | 22.95 | 49,220,000 | -0.16(-0.69%) |
Aug 14, 2002 | 21.86 | 23.11 | 21.86 | 23.11 | 399,300 | +1.23(+5.62%) |
Aug 13, 2002 | 22.40 | 22.74 | 21.63 | 21.88 | 350,720 | -0.52(-2.32%) |
Aug 12, 2002 | 22.91 | 22.91 | 21.87 | 22.40 | 206,669 | +0.72(+3.32%) |
Aug 07, 2002 | 21.34 | 21.86 | 21.20 | 21.68 | 49,850,000 | +0.43(+2.02%) |
Aug 06, 2002 | 20.10 | 21.52 | 20.05 | 21.25 | 667,800 | +1.19(+5.93%) |
Aug 05, 2002 | 20.66 | 20.67 | 20.01 | 20.06 | 516,633 | -0.64(-3.09%) |
Aug 02, 2002 | 21.01 | 21.35 | 20.52 | 20.70 | 511,951 | -0.41(-1.94%) |
Aug 01, 2002 | 21.87 | 21.87 | 21.10 | 21.11 | 468,300 | -0.51(-2.36%) |
Jul 31, 2002 | 21.43 | 21.81 | 21.03 | 21.62 | 581,400 | +0.19(+0.89%) |
Jul 30, 2002 | 21.46 | 21.68 | 20.80 | 21.43 | 642,900 | -0.06(-0.28%) |
Jul 29, 2002 | 20.49 | 21.70 | 20.25 | 21.49 | 511,272 | +1.01(+4.93%) |
Jul 26, 2002 | 21.38 | 21.38 | 20.10 | 20.48 | 527,800 | -0.53(-2.52%) |
Jul 25, 2002 | 20.39 | 21.58 | 19.56 | 21.01 | 1,044,600 | +0.66(+3.24%) |
Jul 24, 2002 | 19.16 | 20.55 | 18.61 | 20.35 | 1,282,900 | +1.19(+6.21%) |
Jul 23, 2002 | 19.77 | 20.17 | 19.15 | 19.16 | 1,203,930 | -0.69(-3.48%) |
Jul 22, 2002 | 21.49 | 21.50 | 19.55 | 19.85 | 1,148,241 | -1.34(-6.32%) |
Jul 19, 2002 | 23.55 | 23.56 | 21.15 | 21.19 | 1,635,400 | -3.61(-14.56%) |
Jul 17, 2002 | 24.50 | 25.42 | 23.81 | 24.80 | 383,600 | -0.09(-0.36%) |
Jul 12, 2002 | 25.01 | 25.19 | 24.49 | 24.89 | 201,500 | -0.07(-0.28%) |
Jul 11, 2002 | 25.15 | 25.31 | 24.21 | 24.96 | 154,600 | -0.13(-0.52%) |
Jul 10, 2002 | 26.03 | 26.70 | 24.99 | 25.09 | 307,300 | -0.91(-3.50%) |
Jul 09, 2002 | 27.01 | 27.01 | 26.00 | 26.00 | 330,000 | -1.01(-3.74%) |
Jul 08, 2002 | 26.36 | 27.03 | 26.11 | 27.01 | 327,900 | +0.79(+3.01%) |
Jul 05, 2002 | 25.25 | 26.36 | 25.01 | 26.22 | 65,600 | +1.02(+4.05%) |
Jul 04, 2002 | 25.37 | 25.59 | 24.58 | 25.20 | 207,300 | +0.00(+0.00%) |
Jul 03, 2002 | 25.37 | 25.59 | 24.58 | 25.20 | 205,400 | -0.31(-1.22%) |
Jul 02, 2002 | 26.33 | 26.66 | 25.38 | 25.51 | 135,400 | -0.72(-2.74%) |
Jul 01, 2002 | 26.38 | 27.14 | 26.08 | 26.23 | 389,900 | -0.13(-0.49%) |
Jun 28, 2002 | 26.01 | 27.00 | 25.98 | 26.36 | 1,150,100 | +0.36(+1.38%) |
Jun 27, 2002 | 25.25 | 26.18 | 25.18 | 26.00 | 524,700 | +0.64(+2.52%) |
Jun 26, 2002 | 25.40 | 25.73 | 24.96 | 25.36 | 403,900 | -0.44(-1.71%) |
Jun 25, 2002 | 25.35 | 26.48 | 25.13 | 25.80 | 755,900 | +0.07(+0.27%) |
Jun 21, 2002 | 26.22 | 26.41 | 25.28 | 25.73 | 500,200 | -0.26(-1.00%) |
Jun 20, 2002 | 26.92 | 27.29 | 25.95 | 25.99 | 410,400 | -0.94(-3.49%) |
Jun 19, 2002 | 27.70 | 27.89 | 26.93 | 26.93 | 264,100 | -0.79(-2.85%) |
Jun 18, 2002 | 28.52 | 28.75 | 27.50 | 27.72 | 505,300 | -0.96(-3.34%) |
Jun 17, 2002 | 27.25 | 28.81 | 27.19 | 28.68 | 792,200 | +1.48(+5.44%) |
Jun 14, 2002 | 26.70 | 27.25 | 26.02 | 27.20 | 848,800 | -0.63(-2.26%) |
Jun 12, 2002 | 28.26 | 28.45 | 27.66 | 27.83 | 406,700 | -0.62(-2.18%) |
Jun 11, 2002 | 29.50 | 29.55 | 28.38 | 28.45 | 155,000 | -0.86(-2.93%) |
Jun 10, 2002 | 29.45 | 29.72 | 29.19 | 29.31 | 138,800 | -0.06(-0.20%) |
Jun 07, 2002 | 29.66 | 29.69 | 28.48 | 29.37 | 421,500 | -0.32(-1.08%) |
Jun 06, 2002 | 30.19 | 30.21 | 29.69 | 29.69 | 255,300 | -0.50(-1.66%) |
Jun 05, 2002 | 29.75 | 30.30 | 29.66 | 30.19 | 272,400 | -0.93(-2.99%) |
May 31, 2002 | 30.82 | 31.24 | 30.75 | 31.12 | 395,200 | -0.43(-1.36%) |
May 28, 2002 | 31.70 | 31.79 | 31.28 | 31.55 | 258,000 | -0.05(-0.16%) |
May 27, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 473,600 | +0.00(+0.00%) |
May 24, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 471,300 | +0.44(+1.41%) |
May 23, 2002 | 31.44 | 31.74 | 30.89 | 31.16 | 425,400 | -0.33(-1.05%) |
May 22, 2002 | 32.00 | 32.00 | 31.00 | 31.49 | 381,100 | -0.51(-1.59%) |
May 21, 2002 | 32.70 | 32.90 | 31.74 | 32.00 | 218,300 | -0.66(-2.02%) |
May 20, 2002 | 33.43 | 33.47 | 32.50 | 32.66 | 159,700 | -0.69(-2.07%) |
May 17, 2002 | 33.49 | 33.54 | 33.19 | 33.35 | 200,500 | -0.13(-0.39%) |
May 16, 2002 | 33.86 | 33.86 | 33.20 | 33.48 | 252,700 | -0.39(-1.15%) |
May 15, 2002 | 33.05 | 33.99 | 33.05 | 33.87 | 383,200 | +0.66(+1.99%) |
May 14, 2002 | 32.47 | 33.38 | 32.30 | 33.21 | 291,700 | +0.76(+2.34%) |
May 13, 2002 | 32.03 | 32.64 | 31.69 | 32.45 | 167,100 | +0.44(+1.37%) |
May 10, 2002 | 33.09 | 33.09 | 32.00 | 32.01 | 206,100 | -0.87(-2.65%) |
May 09, 2002 | 33.23 | 33.47 | 32.88 | 32.88 | 198,000 | -0.58(-1.73%) |
May 08, 2002 | 32.23 | 33.60 | 32.23 | 33.46 | 1,005,500 | +1.23(+3.82%) |
May 07, 2002 | 31.84 | 32.47 | 31.55 | 32.23 | 339,700 | +0.53(+1.67%) |
May 06, 2002 | 32.44 | 32.94 | 31.67 | 31.70 | 509,700 | -0.79(-2.43%) |
May 03, 2002 | 32.94 | 33.05 | 32.19 | 32.49 | 569,300 | -0.74(-2.23%) |
May 02, 2002 | 32.62 | 33.24 | 32.44 | 33.23 | 615,100 | +0.60(+1.84%) |