Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.30 | 18.30 | 17.87 | 17.95 | 311,928 | -0.50(-2.73%) |
Mar 28, 2003 | 18.47 | 18.59 | 18.34 | 18.46 | 286,766 | -0.11(-0.61%) |
Mar 27, 2003 | 18.23 | 18.59 | 18.13 | 18.57 | 539,138 | +0.06(+0.33%) |
Mar 26, 2003 | 18.50 | 18.57 | 18.29 | 18.51 | 239,567 | -0.03(-0.14%) |
Mar 25, 2003 | 18.23 | 18.54 | 18.10 | 18.54 | 278,428 | +0.24(+1.28%) |
Mar 24, 2003 | 18.77 | 18.77 | 17.95 | 18.30 | 366,274 | -0.46(-2.47%) |
Mar 21, 2003 | 18.72 | 18.81 | 18.45 | 18.77 | 250,436 | +0.26(+1.38%) |
Mar 20, 2003 | 18.20 | 18.60 | 17.92 | 18.51 | 292,870 | +0.21(+1.14%) |
Mar 19, 2003 | 18.10 | 18.34 | 18.03 | 18.30 | 382,950 | +0.26(+1.41%) |
Mar 18, 2003 | 17.63 | 18.07 | 17.56 | 18.05 | 402,306 | +0.46(+2.64%) |
Mar 17, 2003 | 16.86 | 17.66 | 16.66 | 17.58 | 376,101 | +0.72(+4.26%) |
Mar 14, 2003 | 16.82 | 16.94 | 16.45 | 16.86 | 466,181 | +0.17(+1.05%) |
Mar 13, 2003 | 16.12 | 16.69 | 15.82 | 16.69 | 655,869 | +0.97(+6.20%) |
Mar 12, 2003 | 15.82 | 15.85 | 15.46 | 15.72 | 599,141 | -0.14(-0.89%) |
Mar 11, 2003 | 16.05 | 16.19 | 15.70 | 15.86 | 533,926 | -0.34(-2.07%) |
Mar 10, 2003 | 16.68 | 16.68 | 16.17 | 16.19 | 401,412 | -0.56(-3.33%) |
Mar 07, 2003 | 16.56 | 16.83 | 16.52 | 16.75 | 420,322 | -0.01(-0.04%) |
Mar 06, 2003 | 16.82 | 16.86 | 16.66 | 16.76 | 353,023 | -0.14(-0.83%) |
Mar 05, 2003 | 16.87 | 17.01 | 16.79 | 16.90 | 257,583 | -0.01(-0.08%) |
Mar 04, 2003 | 17.07 | 17.07 | 16.86 | 16.91 | 482,708 | -0.15(-0.91%) |
Mar 03, 2003 | 17.13 | 17.26 | 16.98 | 17.07 | 520,824 | -0.09(-0.51%) |
Feb 28, 2003 | 17.36 | 17.46 | 17.15 | 17.15 | 669,269 | -0.31(-1.77%) |
Feb 27, 2003 | 16.95 | 17.46 | 16.94 | 17.46 | 568,767 | +0.52(+3.05%) |
Feb 26, 2003 | 17.06 | 17.40 | 16.91 | 16.95 | 707,981 | -0.58(-3.33%) |
Feb 25, 2003 | 17.40 | 17.56 | 17.03 | 17.53 | 376,101 | +0.07(+0.38%) |
Feb 24, 2003 | 17.40 | 17.61 | 17.28 | 17.46 | 434,467 | -0.53(-2.95%) |
Feb 21, 2003 | 17.83 | 18.07 | 17.58 | 17.99 | 444,442 | +0.14(+0.79%) |
Feb 20, 2003 | 17.91 | 18.02 | 17.68 | 17.85 | 157,378 | -0.05(-0.26%) |
Feb 19, 2003 | 18.20 | 18.21 | 17.68 | 17.90 | 345,280 | -0.37(-2.02%) |
Feb 18, 2003 | 17.97 | 18.33 | 17.97 | 18.27 | 278,577 | +0.45(+2.53%) |
Feb 14, 2003 | 17.46 | 17.87 | 17.40 | 17.82 | 320,564 | +0.36(+2.04%) |
Feb 13, 2003 | 17.24 | 17.49 | 17.05 | 17.46 | 364,785 | +0.15(+0.89%) |
Feb 12, 2003 | 17.73 | 17.80 | 17.31 | 17.31 | 694,581 | -0.39(-2.20%) |
Feb 11, 2003 | 17.86 | 18.00 | 17.52 | 17.70 | 416,599 | -0.19(-1.09%) |
Feb 10, 2003 | 18.10 | 18.13 | 17.50 | 17.89 | 416,451 | -0.31(-1.70%) |
Feb 07, 2003 | 18.48 | 18.58 | 17.97 | 18.20 | 448,313 | -0.28(-1.49%) |
Feb 06, 2003 | 18.60 | 18.68 | 18.17 | 18.48 | 511,741 | -0.25(-1.33%) |
Feb 05, 2003 | 18.49 | 18.94 | 18.41 | 18.73 | 346,471 | +0.30(+1.64%) |
Feb 04, 2003 | 19.01 | 19.03 | 18.32 | 18.42 | 525,886 | -0.62(-3.25%) |
Feb 03, 2003 | 18.66 | 19.21 | 18.66 | 19.04 | 411,090 | +0.40(+2.13%) |
Jan 31, 2003 | 17.56 | 18.73 | 17.56 | 18.64 | 517,995 | +0.19(+1.02%) |
Jan 30, 2003 | 18.97 | 19.04 | 18.44 | 18.46 | 301,208 | -0.48(-2.52%) |
Jan 29, 2003 | 18.84 | 19.04 | 18.48 | 18.93 | 170,034 | -0.04(-0.21%) |
Jan 28, 2003 | 18.81 | 19.01 | 18.62 | 18.97 | 224,082 | +0.27(+1.44%) |
Jan 27, 2003 | 18.74 | 18.94 | 18.48 | 18.70 | 313,864 | -0.07(-0.36%) |
Jan 24, 2003 | 19.38 | 19.48 | 18.68 | 18.77 | 457,843 | -0.60(-3.12%) |
Jan 23, 2003 | 19.28 | 19.48 | 19.14 | 19.38 | 230,484 | +0.24(+1.23%) |
Jan 22, 2003 | 19.51 | 19.51 | 19.04 | 19.14 | 254,307 | -0.31(-1.59%) |
Jan 21, 2003 | 19.81 | 19.83 | 19.41 | 19.45 | 314,162 | -0.26(-1.33%) |
Jan 17, 2003 | 19.92 | 20.15 | 19.61 | 19.71 | 339,325 | -0.34(-1.71%) |
Jan 16, 2003 | 19.81 | 20.21 | 19.81 | 20.05 | 219,764 | +0.20(+1.01%) |
Jan 15, 2003 | 20.18 | 20.19 | 19.82 | 19.85 | 156,932 | -0.31(-1.53%) |
Jan 14, 2003 | 20.28 | 20.31 | 19.99 | 20.16 | 197,430 | -0.08(-0.40%) |
Jan 13, 2003 | 20.22 | 20.52 | 20.22 | 20.24 | 350,938 | +0.13(+0.63%) |
Jan 10, 2003 | 19.93 | 20.15 | 19.92 | 20.12 | 399,328 | +0.05(+0.23%) |
Jan 09, 2003 | 19.65 | 20.21 | 19.65 | 20.07 | 222,742 | +0.29(+1.46%) |
Jan 08, 2003 | 19.98 | 20.18 | 19.74 | 19.78 | 162,441 | -0.27(-1.34%) |
Jan 07, 2003 | 20.12 | 20.38 | 19.88 | 20.05 | 213,808 | -0.13(-0.63%) |
Jan 06, 2003 | 19.85 | 20.35 | 19.81 | 20.18 | 234,802 | +0.51(+2.60%) |
Jan 03, 2003 | 19.53 | 19.78 | 19.44 | 19.67 | 180,606 | +0.07(+0.34%) |
Jan 02, 2003 | 19.14 | 19.65 | 18.98 | 19.60 | 383,992 | +0.62(+3.29%) |
Dec 31, 2002 | 18.81 | 19.21 | 18.73 | 18.97 | 412,728 | -0.12(-0.63%) |
Dec 30, 2002 | 19.28 | 19.34 | 18.81 | 19.09 | 261,305 | -0.26(-1.32%) |
Dec 27, 2002 | 19.65 | 19.73 | 19.31 | 19.35 | 187,157 | -0.40(-2.01%) |
Dec 26, 2002 | 19.71 | 20.07 | 19.71 | 19.75 | 179,563 | +0.03(+0.17%) |
Dec 24, 2002 | 19.88 | 19.88 | 19.61 | 19.71 | 123,580 | -0.40(-2.00%) |
Dec 23, 2002 | 20.12 | 20.20 | 19.99 | 20.12 | 160,505 | -0.10(-0.50%) |
Dec 20, 2002 | 20.07 | 20.22 | 19.98 | 20.22 | 298,677 | +0.21(+1.07%) |
Dec 19, 2002 | 19.88 | 20.27 | 19.81 | 20.00 | 240,758 | +0.05(+0.27%) |
Dec 18, 2002 | 20.42 | 20.48 | 19.85 | 19.95 | 380,716 | -0.77(-3.70%) |
Dec 17, 2002 | 20.75 | 21.02 | 20.70 | 20.71 | 186,412 | -0.11(-0.55%) |
Dec 16, 2002 | 20.22 | 20.83 | 20.22 | 20.83 | 243,289 | +0.68(+3.37%) |
Dec 13, 2002 | 20.35 | 20.44 | 20.02 | 20.15 | 165,270 | -0.34(-1.64%) |
Dec 12, 2002 | 20.48 | 20.71 | 20.25 | 20.48 | 195,941 | +0.03(+0.16%) |
Dec 11, 2002 | 20.42 | 20.58 | 20.25 | 20.45 | 192,219 | -0.04(-0.20%) |
Dec 10, 2002 | 20.25 | 20.51 | 20.12 | 20.49 | 188,497 | +0.21(+1.03%) |
Dec 09, 2002 | 20.75 | 20.75 | 20.04 | 20.28 | 236,589 | -0.54(-2.61%) |
Dec 06, 2002 | 20.48 | 20.90 | 20.42 | 20.83 | 443,400 | +0.15(+0.71%) |
Dec 05, 2002 | 20.89 | 20.90 | 20.62 | 20.68 | 205,917 | -0.21(-1.00%) |
Dec 04, 2002 | 21.19 | 21.22 | 20.82 | 20.89 | 298,081 | -0.54(-2.51%) |
Dec 03, 2002 | 21.32 | 21.49 | 21.14 | 21.42 | 298,081 | -0.01(-0.06%) |
Dec 02, 2002 | 21.09 | 21.48 | 21.02 | 21.44 | 332,178 | +0.48(+2.31%) |
Nov 29, 2002 | 21.24 | 21.30 | 20.87 | 20.95 | 99,311 | -0.34(-1.58%) |
Nov 27, 2002 | 20.52 | 21.29 | 20.48 | 21.29 | 201,748 | +0.65(+3.16%) |
Nov 26, 2002 | 20.95 | 21.06 | 20.48 | 20.64 | 333,220 | -0.75(-3.52%) |
Nov 25, 2002 | 21.20 | 21.69 | 21.16 | 21.39 | 319,522 | +0.23(+1.08%) |
Nov 22, 2002 | 20.82 | 21.31 | 20.78 | 21.16 | 337,240 | +0.11(+0.54%) |
Nov 21, 2002 | 19.71 | 21.05 | 19.71 | 21.05 | 690,561 | +1.35(+6.85%) |
Nov 20, 2002 | 19.03 | 19.70 | 18.94 | 19.70 | 142,936 | +0.69(+3.64%) |
Nov 19, 2002 | 18.84 | 19.03 | 18.60 | 19.01 | 296,890 | +0.15(+0.78%) |
Nov 18, 2002 | 19.41 | 19.45 | 18.79 | 18.86 | 261,305 | -0.52(-2.67%) |
Nov 15, 2002 | 19.11 | 19.42 | 18.84 | 19.38 | 289,743 | +0.28(+1.44%) |
Nov 14, 2002 | 18.77 | 19.11 | 18.74 | 19.10 | 366,125 | +0.41(+2.19%) |
Nov 13, 2002 | 18.97 | 18.97 | 18.39 | 18.69 | 710,512 | -0.35(-1.83%) |
Nov 12, 2002 | 19.14 | 19.31 | 18.91 | 19.04 | 350,343 | -0.11(-0.60%) |
Nov 11, 2002 | 19.41 | 19.41 | 19.06 | 19.15 | 151,572 | -0.36(-1.82%) |
Nov 08, 2002 | 19.72 | 19.80 | 19.34 | 19.51 | 222,146 | -0.11(-0.55%) |
Nov 07, 2002 | 19.78 | 20.01 | 19.56 | 19.62 | 207,257 | -0.36(-1.82%) |
Nov 06, 2002 | 19.91 | 20.13 | 19.54 | 19.98 | 184,626 | +0.09(+0.44%) |
Nov 05, 2002 | 19.65 | 19.96 | 19.42 | 19.89 | 168,248 | +0.15(+0.75%) |
Nov 04, 2002 | 19.81 | 20.18 | 19.62 | 19.75 | 307,462 | +0.20(+1.03%) |
Nov 01, 2002 | 19.24 | 19.67 | 18.93 | 19.54 | 305,079 | +0.26(+1.36%) |
Oct 31, 2002 | 19.38 | 19.55 | 19.21 | 19.28 | 169,141 | -0.13(-0.66%) |
Oct 30, 2002 | 19.24 | 19.61 | 19.04 | 19.41 | 163,483 | +0.21(+1.08%) |
Oct 29, 2002 | 19.38 | 19.54 | 18.89 | 19.20 | 252,520 | -0.37(-1.89%) |
Oct 28, 2002 | 20.15 | 20.15 | 19.50 | 19.57 | 153,656 | -0.07(-0.38%) |
Oct 25, 2002 | 18.91 | 19.72 | 18.85 | 19.65 | 124,920 | +0.63(+3.32%) |
Oct 24, 2002 | 19.49 | 19.59 | 18.89 | 19.01 | 208,746 | -0.34(-1.77%) |
Oct 23, 2002 | 19.01 | 19.36 | 18.54 | 19.36 | 184,477 | +0.32(+1.66%) |
Oct 22, 2002 | 19.18 | 19.18 | 18.64 | 19.04 | 257,434 | -0.32(-1.63%) |
Oct 21, 2002 | 19.05 | 19.40 | 18.50 | 19.36 | 273,365 | +0.17(+0.91%) |
Oct 18, 2002 | 19.48 | 19.60 | 18.91 | 19.18 | 225,869 | -0.26(-1.35%) |
Oct 17, 2002 | 18.97 | 19.57 | 18.97 | 19.44 | 345,280 | +0.79(+4.25%) |
Oct 16, 2002 | 18.91 | 18.91 | 18.32 | 18.65 | 229,144 | -0.48(-2.49%) |
Oct 15, 2002 | 18.17 | 19.46 | 18.17 | 19.13 | 483,452 | +1.24(+6.91%) |
Oct 14, 2002 | 16.79 | 17.97 | 16.79 | 17.89 | 660,634 | -0.03(-0.19%) |
Oct 11, 2002 | 17.73 | 18.31 | 17.73 | 17.93 | 337,687 | +0.56(+3.25%) |
Oct 10, 2002 | 16.48 | 17.52 | 16.18 | 17.36 | 395,755 | +0.95(+5.81%) |
Oct 09, 2002 | 17.28 | 17.28 | 16.41 | 16.41 | 456,056 | -1.01(-5.78%) |
Oct 08, 2002 | 16.79 | 17.73 | 16.79 | 17.42 | 455,758 | +0.54(+3.18%) |
Oct 07, 2002 | 17.60 | 17.73 | 16.87 | 16.88 | 460,523 | -1.06(-5.92%) |
Oct 04, 2002 | 18.03 | 18.21 | 17.80 | 17.94 | 375,505 | -0.27(-1.48%) |
Oct 03, 2002 | 18.85 | 19.01 | 18.13 | 18.21 | 421,960 | -0.60(-3.18%) |
Oct 02, 2002 | 19.18 | 19.42 | 18.81 | 18.81 | 404,837 | -0.50(-2.57%) |
Oct 01, 2002 | 18.70 | 19.30 | 18.32 | 19.30 | 298,528 | +0.74(+3.98%) |
Sep 30, 2002 | 18.44 | 18.84 | 17.91 | 18.56 | 241,502 | +0.13(+0.69%) |
Sep 27, 2002 | 18.98 | 19.01 | 18.40 | 18.44 | 306,717 | -0.58(-3.07%) |
Sep 26, 2002 | 18.94 | 19.28 | 18.84 | 19.02 | 443,251 | +0.20(+1.07%) |
Sep 25, 2002 | 18.24 | 18.84 | 18.10 | 18.82 | 357,489 | +0.64(+3.55%) |
Sep 24, 2002 | 18.20 | 18.63 | 18.04 | 18.17 | 367,316 | -0.23(-1.24%) |
Sep 23, 2002 | 18.20 | 18.47 | 18.00 | 18.40 | 253,860 | +0.19(+1.03%) |
Sep 20, 2002 | 18.32 | 18.35 | 18.01 | 18.21 | 387,566 | -0.01(-0.04%) |
Sep 19, 2002 | 18.77 | 18.77 | 18.17 | 18.22 | 278,725 | -0.62(-3.28%) |
Sep 18, 2002 | 18.84 | 19.03 | 18.36 | 18.84 | 322,053 | -0.11(-0.57%) |
Sep 17, 2002 | 19.41 | 19.58 | 18.92 | 18.95 | 249,691 | -0.36(-1.84%) |
Sep 16, 2002 | 19.44 | 19.44 | 19.21 | 19.30 | 213,213 | +0.09(+0.45%) |
Sep 13, 2002 | 19.10 | 19.34 | 18.67 | 19.22 | 567,874 | +0.10(+0.53%) |
Sep 12, 2002 | 19.81 | 19.81 | 19.03 | 19.11 | 299,124 | -0.86(-4.30%) |
Sep 11, 2002 | 20.05 | 20.28 | 19.91 | 19.97 | 228,102 | +0.14(+0.71%) |
Sep 10, 2002 | 19.67 | 19.94 | 19.34 | 19.83 | 583,805 | +0.30(+1.51%) |
Sep 09, 2002 | 19.04 | 19.71 | 18.63 | 19.54 | 327,860 | +0.48(+2.54%) |
Sep 06, 2002 | 18.87 | 19.10 | 18.87 | 19.05 | 580,679 | +0.28(+1.47%) |
Sep 05, 2002 | 19.34 | 19.34 | 18.66 | 18.78 | 372,527 | -0.56(-2.88%) |
Sep 04, 2002 | 18.74 | 19.34 | 18.70 | 19.34 | 268,303 | +0.71(+3.82%) |
Sep 03, 2002 | 19.28 | 19.28 | 18.34 | 18.62 | 753,840 | -0.73(-3.75%) |
Aug 30, 2002 | 19.31 | 19.67 | 19.15 | 19.35 | 305,377 | +0.05(+0.24%) |
Aug 29, 2002 | 37.41 | 19.31 | 18.39 | 19.30 | 4,600,764 | +0.60(+3.20%) |
Aug 28, 2002 | 19.07 | 19.14 | 18.51 | 18.70 | 646,935 | -0.38(-1.97%) |
Aug 27, 2002 | 19.51 | 19.79 | 19.02 | 19.08 | 330,242 | -0.30(-1.56%) |
Aug 26, 2002 | 19.16 | 19.42 | 18.94 | 19.38 | 330,540 | +0.29(+1.51%) |
Aug 23, 2002 | 19.52 | 19.52 | 19.01 | 19.09 | 424,193 | -0.46(-2.34%) |
Aug 22, 2002 | 19.18 | 20.11 | 19.08 | 19.55 | 965,564 | +0.54(+2.86%) |
Aug 21, 2002 | 17.19 | 19.24 | 17.06 | 19.01 | 1,476,115 | +2.15(+12.75%) |
Aug 20, 2002 | 17.60 | 17.60 | 16.69 | 16.86 | 1,451,697 | -0.83(-4.67%) |
Aug 16, 2002 | 18.34 | 18.34 | 17.53 | 17.68 | 592,739 | -0.65(-3.55%) |
Aug 15, 2002 | 18.11 | 18.40 | 17.93 | 18.34 | 282,746 | +0.26(+1.41%) |
Aug 14, 2002 | 17.43 | 18.09 | 17.20 | 18.08 | 233,611 | +0.66(+3.78%) |
Aug 13, 2002 | 17.87 | 17.93 | 17.41 | 17.42 | 1,235,804 | -0.44(-2.44%) |
Aug 12, 2002 | 17.88 | 17.89 | 17.40 | 17.86 | 297,784 | +0.76(+4.44%) |
Aug 07, 2002 | 16.82 | 17.12 | 16.50 | 17.10 | 363,743 | +0.54(+3.29%) |
Aug 06, 2002 | 16.37 | 16.79 | 16.35 | 16.56 | 628,771 | +0.17(+1.07%) |
Aug 05, 2002 | 16.97 | 17.06 | 16.22 | 16.38 | 248,798 | -0.58(-3.44%) |
Aug 02, 2002 | 17.65 | 17.65 | 16.72 | 16.97 | 265,176 | -0.75(-4.25%) |
Aug 01, 2002 | 18.07 | 18.07 | 17.58 | 17.72 | 187,752 | -0.26(-1.42%) |
Jul 31, 2002 | 18.37 | 18.37 | 17.68 | 17.97 | 265,474 | -0.44(-2.41%) |
Jul 30, 2002 | 18.14 | 18.42 | 17.40 | 18.42 | 347,662 | +0.23(+1.26%) |
Jul 29, 2002 | 17.19 | 18.23 | 17.19 | 18.19 | 276,641 | +1.34(+7.93%) |
Jul 26, 2002 | 16.47 | 16.98 | 16.39 | 16.85 | 194,006 | +0.38(+2.28%) |
Jul 25, 2002 | 16.79 | 17.13 | 16.31 | 16.48 | 269,047 | -0.32(-1.88%) |
Jul 24, 2002 | 15.29 | 16.79 | 15.08 | 16.79 | 404,837 | +0.71(+4.38%) |
Jul 23, 2002 | 17.06 | 17.07 | 15.94 | 16.09 | 308,504 | -1.01(-5.89%) |
Jul 22, 2002 | 16.79 | 17.33 | 16.62 | 17.09 | 1,322,310 | -0.46(-2.64%) |
Jul 19, 2002 | 18.05 | 18.05 | 17.36 | 17.56 | 542,115 | -0.76(-4.14%) |
Jul 17, 2002 | 18.63 | 18.92 | 18.05 | 18.32 | 233,611 | -0.56(-2.95%) |
Jul 12, 2002 | 18.73 | 19.15 | 18.60 | 18.87 | 248,203 | +0.15(+0.79%) |
Jul 11, 2002 | 18.73 | 18.83 | 18.20 | 18.73 | 1,414,474 | -0.17(-0.89%) |
Jul 10, 2002 | 19.38 | 19.81 | 18.83 | 18.89 | 366,572 | -0.36(-1.85%) |
Jul 09, 2002 | 20.05 | 20.05 | 19.25 | 19.25 | 390,097 | -0.85(-4.21%) |
Jul 08, 2002 | 20.15 | 20.15 | 20.10 | 20.10 | 216,935 | -0.22(-1.09%) |
Jul 05, 2002 | 19.44 | 20.51 | 19.44 | 20.32 | 210,086 | +0.96(+4.96%) |
Jul 04, 2002 | 19.61 | 19.87 | 19.20 | 19.36 | 288,106 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 19.87 | 19.20 | 19.36 | 283,937 | -0.34(-1.71%) |
Jul 02, 2002 | 20.18 | 20.18 | 19.65 | 19.69 | 407,517 | -0.74(-3.62%) |
Jul 01, 2002 | 20.95 | 20.95 | 20.36 | 20.43 | 268,452 | -0.52(-2.50%) |
Jun 28, 2002 | 20.35 | 21.24 | 20.35 | 20.95 | 259,965 | +0.44(+2.13%) |
Jun 27, 2002 | 20.48 | 20.89 | 20.42 | 20.52 | 222,295 | +0.20(+0.99%) |
Jun 26, 2002 | 20.08 | 20.73 | 20.02 | 20.32 | 530,651 | +0.07(+0.33%) |
Jun 25, 2002 | 20.52 | 21.00 | 20.25 | 20.25 | 492,088 | -0.15(-0.76%) |
Jun 21, 2002 | 21.16 | 21.24 | 20.89 | 20.40 | 1,193,518 | -0.95(-4.44%) |
Jun 20, 2002 | 21.90 | 21.94 | 21.30 | 21.35 | 492,683 | -0.72(-3.26%) |
Jun 19, 2002 | 22.43 | 22.51 | 22.00 | 22.07 | 476,305 | -0.53(-2.35%) |
Jun 18, 2002 | 22.44 | 22.80 | 22.40 | 22.60 | 361,063 | +0.19(+0.87%) |
Jun 17, 2002 | 21.60 | 22.41 | 21.57 | 22.41 | 351,087 | +0.81(+3.76%) |
Jun 14, 2002 | 21.83 | 21.83 | 20.97 | 21.59 | 681,478 | -0.85(-3.80%) |
Jun 12, 2002 | 22.73 | 22.77 | 21.97 | 22.45 | 466,925 | -0.29(-1.27%) |
Jun 11, 2002 | 23.27 | 23.50 | 22.73 | 22.73 | 130,280 | -0.53(-2.28%) |
Jun 10, 2002 | 23.10 | 23.51 | 23.01 | 23.27 | 164,823 | +0.09(+0.38%) |
Jun 07, 2002 | 22.84 | 23.32 | 22.56 | 23.18 | 177,181 | +0.25(+1.08%) |
Jun 06, 2002 | 23.08 | 23.24 | 22.84 | 22.93 | 196,984 | -0.32(-1.36%) |
Jun 05, 2002 | 22.87 | 23.33 | 22.87 | 23.25 | 314,906 | -0.23(-0.97%) |
May 31, 2002 | 23.41 | 23.78 | 23.41 | 23.47 | 268,154 | -0.03(-0.14%) |
May 28, 2002 | 23.61 | 23.61 | 23.47 | 23.51 | 311,184 | -0.10(-0.43%) |
May 27, 2002 | 23.98 | 23.98 | 23.55 | 23.61 | 193,261 | +0.00(+0.00%) |
May 24, 2002 | 23.98 | 23.98 | 23.55 | 23.61 | 189,390 | -0.53(-2.20%) |
May 23, 2002 | 23.81 | 24.18 | 23.49 | 24.14 | 358,085 | +0.46(+1.96%) |
May 22, 2002 | 23.57 | 23.78 | 23.27 | 23.67 | 508,168 | -0.01(-0.03%) |
May 21, 2002 | 24.01 | 24.28 | 23.55 | 23.68 | 288,106 | -0.24(-1.01%) |
May 20, 2002 | 24.55 | 24.55 | 23.90 | 23.92 | 253,860 | -0.56(-2.28%) |
May 17, 2002 | 24.45 | 24.53 | 24.21 | 24.48 | 187,008 | +0.12(+0.50%) |
May 16, 2002 | 24.45 | 24.53 | 24.18 | 24.36 | 140,256 | -0.02(-0.08%) |
May 15, 2002 | 24.39 | 24.59 | 24.23 | 24.38 | 275,599 | -0.01(-0.03%) |
May 14, 2002 | 24.35 | 24.41 | 24.23 | 24.39 | 565,789 | +0.21(+0.86%) |
May 13, 2002 | 24.39 | 24.39 | 23.85 | 24.18 | 523,653 | -0.15(-0.61%) |
May 10, 2002 | 24.64 | 24.64 | 24.29 | 24.33 | 161,250 | -0.31(-1.25%) |
May 09, 2002 | 24.85 | 24.99 | 24.62 | 24.64 | 220,062 | -0.28(-1.11%) |
May 08, 2002 | 24.76 | 24.98 | 24.73 | 24.91 | 538,691 | +0.16(+0.65%) |
May 07, 2002 | 24.51 | 24.82 | 24.45 | 24.75 | 313,566 | +0.25(+1.01%) |
May 06, 2002 | 24.96 | 25.06 | 24.48 | 24.50 | 347,960 | -0.46(-1.86%) |
May 03, 2002 | 24.95 | 25.05 | 24.83 | 24.96 | 454,418 | +0.03(+0.13%) |
May 02, 2002 | 24.62 | 25.10 | 24.62 | 24.93 | 411,984 | +0.32(+1.28%) |
May 01, 2002 | 24.45 | 24.85 | 24.21 | 24.62 | 44,667 | +0.08(+0.33%) |
Apr 30, 2002 | 24.51 | 24.74 | 24.41 | 24.53 | 582,167 | -0.45(-1.80%) |
Apr 29, 2002 | 25.20 | 25.31 | 24.94 | 24.98 | 171,821 | -0.15(-0.59%) |
Apr 26, 2002 | 25.42 | 25.45 | 25.12 | 25.13 | 179,861 | -0.06(-0.24%) |
Apr 25, 2002 | 25.66 | 25.66 | 25.12 | 25.19 | 331,880 | -0.44(-1.70%) |
Apr 24, 2002 | 26.15 | 26.19 | 25.63 | 25.63 | 252,520 | -0.52(-1.98%) |
Apr 23, 2002 | 26.36 | 26.36 | 25.86 | 26.15 | 285,872 | -0.08(-0.31%) |
Apr 22, 2002 | 27.21 | 27.21 | 26.19 | 26.23 | 388,608 | -1.11(-4.08%) |
Apr 19, 2002 | 27.37 | 27.50 | 26.87 | 27.34 | 345,727 | +0.09(+0.35%) |
Apr 18, 2002 | 27.25 | 27.54 | 26.99 | 27.25 | 558,643 | +0.17(+0.62%) |
Apr 17, 2002 | 26.60 | 27.20 | 26.60 | 27.08 | 302,101 | +0.42(+1.56%) |
Apr 16, 2002 | 26.47 | 26.78 | 26.42 | 26.66 | 254,009 | +0.36(+1.38%) |
Apr 15, 2002 | 26.16 | 26.57 | 26.16 | 26.30 | 172,119 | -0.23(-0.86%) |
Apr 12, 2002 | 25.85 | 26.60 | 25.83 | 26.53 | 259,667 | +0.75(+2.89%) |
Apr 11, 2002 | 26.29 | 26.29 | 25.76 | 25.78 | 173,608 | -0.62(-2.37%) |
Apr 10, 2002 | 25.90 | 26.42 | 25.84 | 26.41 | 191,028 | +0.52(+2.00%) |
Apr 09, 2002 | 25.99 | 26.26 | 25.85 | 25.89 | 130,131 | -0.09(-0.36%) |
Apr 08, 2002 | 25.52 | 26.12 | 25.46 | 25.99 | 209,937 | +0.30(+1.18%) |
Apr 05, 2002 | 26.00 | 26.29 | 25.68 | 25.68 | 245,969 | -0.22(-0.86%) |
Apr 04, 2002 | 26.13 | 26.19 | 25.66 | 25.90 | 162,441 | -0.31(-1.18%) |
Apr 03, 2002 | 26.50 | 26.66 | 26.21 | 26.21 | 119,262 | -0.34(-1.29%) |
Apr 02, 2002 | 26.50 | 26.87 | 26.35 | 26.56 | 186,115 | -0.09(-0.35%) |