Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.51 | 24.51 | 24.23 | 24.43 | 107,299 | -0.67(-2.66%) |
Mar 28, 2003 | 25.03 | 25.13 | 24.92 | 25.10 | 87,046 | -0.56(-2.20%) |
Mar 27, 2003 | 25.55 | 25.69 | 25.37 | 25.66 | 64,494 | +0.11(+0.44%) |
Mar 26, 2003 | 25.25 | 25.79 | 25.25 | 25.55 | 143,066 | +0.23(+0.91%) |
Mar 25, 2003 | 25.15 | 25.43 | 25.13 | 25.32 | 117,498 | -0.24(-0.95%) |
Mar 24, 2003 | 25.76 | 25.89 | 25.55 | 25.56 | 189,174 | +0.08(+0.33%) |
Mar 21, 2003 | 25.33 | 25.48 | 25.16 | 25.48 | 116,779 | +0.22(+0.88%) |
Mar 20, 2003 | 25.03 | 25.29 | 24.85 | 25.26 | 159,153 | -0.17(-0.68%) |
Mar 19, 2003 | 25.34 | 25.51 | 25.30 | 25.43 | 102,990 | +0.15(+0.58%) |
Mar 18, 2003 | 25.26 | 25.40 | 25.09 | 25.29 | 190,467 | +0.06(+0.22%) |
Mar 17, 2003 | 24.46 | 25.24 | 24.30 | 25.23 | 123,674 | +0.56(+2.26%) |
Mar 14, 2003 | 24.89 | 24.92 | 24.56 | 24.67 | 127,840 | +0.51(+2.10%) |
Mar 13, 2003 | 23.97 | 24.19 | 23.82 | 24.16 | 132,005 | +0.20(+0.84%) |
Mar 12, 2003 | 23.62 | 24.02 | 23.60 | 23.96 | 109,454 | +0.48(+2.05%) |
Mar 11, 2003 | 23.57 | 23.70 | 23.33 | 23.48 | 165,186 | -0.51(-2.12%) |
Mar 10, 2003 | 24.27 | 24.32 | 23.95 | 23.99 | 73,974 | -0.34(-1.40%) |
Mar 07, 2003 | 24.34 | 24.47 | 24.23 | 24.33 | 155,275 | -0.18(-0.74%) |
Mar 06, 2003 | 24.47 | 24.61 | 24.35 | 24.51 | 146,657 | -0.42(-1.68%) |
Mar 05, 2003 | 24.89 | 25.09 | 24.85 | 24.93 | 79,289 | -0.16(-0.64%) |
Mar 04, 2003 | 25.17 | 25.26 | 24.97 | 25.09 | 136,889 | -0.25(-0.99%) |
Mar 03, 2003 | 25.20 | 25.48 | 25.20 | 25.34 | 103,277 | +0.31(+1.25%) |
Feb 28, 2003 | 25.13 | 25.26 | 25.00 | 25.03 | 77,135 | -0.08(-0.31%) |
Feb 27, 2003 | 25.05 | 25.21 | 24.94 | 25.10 | 93,653 | +0.40(+1.63%) |
Feb 26, 2003 | 24.94 | 25.05 | 24.69 | 24.70 | 89,775 | -0.43(-1.72%) |
Feb 25, 2003 | 24.99 | 25.21 | 24.62 | 25.13 | 107,586 | -0.15(-0.58%) |
Feb 24, 2003 | 25.52 | 25.52 | 25.25 | 25.28 | 103,995 | -0.01(-0.03%) |
Feb 21, 2003 | 25.06 | 25.36 | 24.96 | 25.29 | 77,422 | -0.08(-0.30%) |
Feb 20, 2003 | 25.22 | 25.48 | 25.17 | 25.36 | 129,851 | +0.31(+1.25%) |
Feb 19, 2003 | 25.07 | 25.10 | 24.96 | 25.05 | 145,364 | -0.13(-0.50%) |
Feb 18, 2003 | 24.85 | 25.24 | 24.85 | 25.17 | 304,805 | -0.17(-0.66%) |
Feb 14, 2003 | 24.88 | 25.34 | 24.88 | 25.34 | 120,945 | +0.53(+2.13%) |
Feb 13, 2003 | 24.76 | 24.89 | 24.69 | 24.81 | 123,961 | +0.03(+0.11%) |
Feb 12, 2003 | 24.89 | 25.03 | 24.71 | 24.78 | 220,488 | +0.35(+1.42%) |
Feb 11, 2003 | 24.45 | 24.66 | 24.40 | 24.44 | 81,300 | -0.07(-0.28%) |
Feb 10, 2003 | 24.37 | 24.64 | 24.37 | 24.51 | 149,817 | +0.29(+1.21%) |
Feb 07, 2003 | 24.68 | 24.71 | 24.16 | 24.21 | 85,466 | -0.31(-1.28%) |
Feb 06, 2003 | 24.64 | 24.64 | 24.45 | 24.53 | 144,502 | -0.28(-1.12%) |
Feb 05, 2003 | 24.85 | 25.06 | 24.75 | 24.80 | 168,777 | +0.58(+2.41%) |
Feb 04, 2003 | 24.19 | 24.23 | 23.95 | 24.22 | 190,180 | -0.58(-2.36%) |
Feb 03, 2003 | 24.75 | 24.92 | 24.73 | 24.80 | 148,955 | +0.16(+0.65%) |
Jan 31, 2003 | 24.47 | 24.76 | 24.15 | 24.64 | 181,849 | +0.03(+0.11%) |
Jan 30, 2003 | 24.85 | 24.96 | 24.60 | 24.62 | 149,386 | +0.19(+0.77%) |
Jan 29, 2003 | 24.46 | 24.46 | 24.12 | 24.43 | 192,765 | -0.10(-0.43%) |
Jan 28, 2003 | 24.44 | 24.54 | 24.40 | 24.53 | 279,093 | +0.19(+0.77%) |
Jan 27, 2003 | 24.54 | 24.55 | 24.27 | 24.35 | 255,536 | -0.82(-3.26%) |
Jan 24, 2003 | 25.40 | 25.40 | 24.96 | 25.17 | 238,587 | -1.03(-3.93%) |
Jan 23, 2003 | 25.81 | 26.34 | 25.74 | 26.20 | 112,614 | +0.35(+1.37%) |
Jan 22, 2003 | 26.07 | 26.11 | 25.65 | 25.84 | 111,752 | -0.38(-1.43%) |
Jan 21, 2003 | 26.35 | 26.48 | 26.15 | 26.22 | 103,133 | -0.20(-0.76%) |
Jan 17, 2003 | 26.66 | 26.66 | 26.35 | 26.42 | 94,371 | -0.54(-1.99%) |
Jan 16, 2003 | 26.98 | 26.98 | 26.66 | 26.96 | 72,394 | -0.03(-0.13%) |
Jan 15, 2003 | 27.14 | 27.14 | 26.88 | 26.99 | 112,470 | -0.13(-0.46%) |
Jan 14, 2003 | 26.88 | 27.12 | 26.88 | 27.12 | 66,936 | +0.28(+1.04%) |
Jan 13, 2003 | 26.77 | 26.93 | 26.56 | 26.84 | 142,347 | +0.03(+0.13%) |
Jan 10, 2003 | 26.80 | 26.91 | 26.54 | 26.80 | 145,507 | +0.06(+0.21%) |
Jan 09, 2003 | 26.39 | 26.83 | 26.39 | 26.75 | 104,713 | +0.27(+1.03%) |
Jan 08, 2003 | 26.63 | 26.63 | 26.22 | 26.48 | 150,966 | -0.47(-1.76%) |
Jan 07, 2003 | 27.08 | 27.22 | 26.87 | 26.95 | 75,411 | -0.29(-1.07%) |
Jan 06, 2003 | 26.63 | 27.39 | 26.63 | 27.24 | 189,031 | +0.68(+2.57%) |
Jan 03, 2003 | 26.34 | 26.61 | 26.20 | 26.56 | 171,506 | +0.22(+0.85%) |
Jan 02, 2003 | 25.79 | 26.50 | 25.77 | 26.34 | 207,273 | +0.68(+2.66%) |
Dec 31, 2002 | 25.62 | 25.89 | 25.61 | 25.65 | 116,779 | -0.04(-0.16%) |
Dec 30, 2002 | 25.79 | 26.03 | 25.63 | 25.70 | 89,488 | -0.10(-0.38%) |
Dec 27, 2002 | 26.00 | 26.11 | 25.61 | 25.79 | 141,485 | -0.10(-0.40%) |
Dec 26, 2002 | 25.95 | 26.18 | 25.86 | 25.90 | 170,645 | +0.24(+0.95%) |
Dec 24, 2002 | 25.76 | 25.86 | 25.58 | 25.65 | 61,334 | +0.44(+1.74%) |
Dec 23, 2002 | 24.85 | 25.58 | 24.64 | 25.22 | 173,230 | +0.22(+0.89%) |
Dec 20, 2002 | 24.68 | 25.17 | 24.64 | 24.99 | 224,797 | -0.36(-1.43%) |
Dec 19, 2002 | 25.41 | 25.56 | 25.20 | 25.35 | 121,089 | -0.13(-0.52%) |
Dec 18, 2002 | 25.62 | 25.69 | 25.40 | 25.49 | 257,834 | -0.58(-2.24%) |
Dec 17, 2002 | 26.04 | 26.26 | 25.97 | 26.07 | 162,744 | -0.80(-2.98%) |
Dec 16, 2002 | 26.66 | 26.87 | 26.57 | 26.87 | 88,051 | +0.21(+0.78%) |
Dec 13, 2002 | 26.77 | 26.81 | 26.52 | 26.66 | 119,365 | -0.28(-1.03%) |
Dec 12, 2002 | 27.08 | 27.14 | 26.80 | 26.94 | 152,833 | -0.07(-0.26%) |
Dec 11, 2002 | 26.89 | 27.05 | 26.88 | 27.01 | 206,555 | +0.12(+0.44%) |
Dec 10, 2002 | 26.66 | 26.94 | 26.53 | 26.89 | 110,890 | +0.40(+1.52%) |
Dec 09, 2002 | 26.94 | 27.12 | 26.45 | 26.49 | 183,716 | -0.24(-0.91%) |
Dec 06, 2002 | 26.61 | 26.90 | 26.59 | 26.73 | 114,768 | +0.29(+1.11%) |
Dec 05, 2002 | 26.39 | 26.63 | 26.19 | 26.44 | 171,219 | +0.30(+1.15%) |
Dec 04, 2002 | 26.48 | 26.49 | 26.07 | 26.14 | 109,454 | -0.31(-1.16%) |
Dec 03, 2002 | 26.56 | 26.61 | 26.32 | 26.45 | 118,934 | +0.06(+0.24%) |
Dec 02, 2002 | 26.43 | 26.52 | 26.25 | 26.39 | 225,803 | -0.38(-1.43%) |
Nov 29, 2002 | 27.44 | 27.44 | 26.73 | 26.77 | 175,816 | -0.68(-2.46%) |
Nov 27, 2002 | 27.15 | 27.50 | 27.01 | 27.44 | 99,686 | +0.78(+2.92%) |
Nov 26, 2002 | 26.94 | 26.94 | 26.56 | 26.66 | 113,332 | -0.28(-1.03%) |
Nov 25, 2002 | 26.70 | 26.94 | 26.61 | 26.94 | 146,800 | +0.14(+0.52%) |
Nov 22, 2002 | 26.98 | 27.01 | 26.59 | 26.80 | 138,756 | -0.70(-2.53%) |
Nov 21, 2002 | 27.26 | 27.64 | 26.89 | 27.50 | 162,888 | +0.87(+3.27%) |
Nov 20, 2002 | 26.42 | 26.72 | 26.32 | 26.63 | 189,318 | -0.15(-0.55%) |
Nov 19, 2002 | 26.80 | 27.00 | 26.58 | 26.78 | 114,625 | +0.01(+0.05%) |
Nov 18, 2002 | 27.08 | 27.10 | 26.76 | 26.76 | 105,288 | -0.51(-1.86%) |
Nov 15, 2002 | 27.08 | 27.45 | 27.08 | 27.27 | 87,908 | +0.19(+0.69%) |
Nov 14, 2002 | 26.70 | 27.15 | 26.70 | 27.08 | 99,686 | +0.73(+2.77%) |
Nov 13, 2002 | 25.76 | 26.43 | 25.76 | 26.35 | 147,662 | -0.03(-0.13%) |
Nov 12, 2002 | 26.18 | 26.61 | 26.05 | 26.39 | 162,888 | +0.72(+2.82%) |
Nov 11, 2002 | 25.41 | 25.90 | 25.41 | 25.66 | 120,658 | -0.48(-1.84%) |
Nov 08, 2002 | 26.18 | 26.23 | 25.88 | 26.14 | 63,489 | +0.15(+0.59%) |
Nov 07, 2002 | 26.36 | 26.37 | 25.86 | 25.99 | 170,214 | -0.78(-2.91%) |
Nov 06, 2002 | 26.47 | 26.77 | 26.26 | 26.77 | 93,222 | -0.21(-0.77%) |
Nov 05, 2002 | 26.94 | 27.29 | 26.66 | 26.98 | 464,677 | +0.49(+1.84%) |
Nov 04, 2002 | 26.45 | 26.70 | 26.35 | 26.49 | 114,912 | +0.14(+0.53%) |
Nov 01, 2002 | 25.59 | 26.35 | 25.59 | 26.35 | 166,623 | +0.76(+2.97%) |
Oct 31, 2002 | 25.76 | 25.76 | 25.42 | 25.59 | 84,029 | +0.16(+0.63%) |
Oct 30, 2002 | 25.03 | 25.53 | 24.97 | 25.43 | 191,472 | +0.93(+3.78%) |
Oct 29, 2002 | 24.45 | 24.61 | 24.10 | 24.51 | 344,737 | +0.06(+0.23%) |
Oct 28, 2002 | 24.71 | 24.78 | 24.37 | 24.45 | 83,455 | +0.26(+1.06%) |
Oct 25, 2002 | 23.84 | 24.26 | 23.84 | 24.19 | 132,292 | +0.81(+3.48%) |
Oct 24, 2002 | 23.70 | 23.79 | 23.20 | 23.38 | 157,286 | -0.33(-1.38%) |
Oct 23, 2002 | 23.12 | 23.70 | 23.12 | 23.70 | 113,763 | +0.58(+2.50%) |
Oct 22, 2002 | 23.60 | 23.60 | 23.11 | 23.13 | 141,198 | -0.89(-3.71%) |
Oct 21, 2002 | 23.39 | 24.12 | 23.36 | 24.02 | 84,029 | +0.28(+1.17%) |
Oct 18, 2002 | 23.64 | 23.77 | 23.49 | 23.74 | 140,049 | +0.35(+1.49%) |
Oct 17, 2002 | 23.25 | 23.48 | 23.11 | 23.39 | 141,055 | +0.86(+3.80%) |
Oct 16, 2002 | 22.87 | 22.93 | 22.38 | 22.54 | 2,642,987 | -0.54(-2.35%) |
Oct 15, 2002 | 22.42 | 23.08 | 22.38 | 23.08 | 170,070 | +1.18(+5.41%) |
Oct 14, 2002 | 21.93 | 21.93 | 21.65 | 21.89 | 78,427 | -0.15(-0.66%) |
Oct 11, 2002 | 21.36 | 22.11 | 21.36 | 22.04 | 126,691 | +0.74(+3.46%) |
Oct 10, 2002 | 20.89 | 21.30 | 20.89 | 21.30 | 103,995 | +0.25(+1.19%) |
Oct 09, 2002 | 21.09 | 21.37 | 20.96 | 21.05 | 112,183 | -0.11(-0.53%) |
Oct 08, 2002 | 20.96 | 21.23 | 20.89 | 21.16 | 134,447 | +0.17(+0.83%) |
Oct 07, 2002 | 21.23 | 21.59 | 20.93 | 20.99 | 123,818 | -1.29(-5.78%) |
Oct 04, 2002 | 22.35 | 22.57 | 22.21 | 22.28 | 229,824 | +0.19(+0.85%) |
Oct 03, 2002 | 21.99 | 22.31 | 21.99 | 22.09 | 67,080 | +0.28(+1.28%) |
Oct 02, 2002 | 22.08 | 22.24 | 21.76 | 21.81 | 127,121 | -1.31(-5.66%) |
Oct 01, 2002 | 22.29 | 23.14 | 22.24 | 23.12 | 131,143 | +0.93(+4.20%) |
Sep 30, 2002 | 22.52 | 22.58 | 22.14 | 22.19 | 269,182 | -0.66(-2.89%) |
Sep 27, 2002 | 23.04 | 23.15 | 22.69 | 22.85 | 78,571 | +0.15(+0.68%) |
Sep 26, 2002 | 22.97 | 22.97 | 22.52 | 22.70 | 144,071 | -0.38(-1.66%) |
Sep 25, 2002 | 22.57 | 23.15 | 22.56 | 23.08 | 96,239 | +0.45(+2.00%) |
Sep 24, 2002 | 22.77 | 22.80 | 22.40 | 22.63 | 155,993 | -0.49(-2.11%) |
Sep 23, 2002 | 23.29 | 23.29 | 22.81 | 23.11 | 124,105 | -0.27(-1.16%) |
Sep 20, 2002 | 23.22 | 23.45 | 23.19 | 23.38 | 106,724 | +0.37(+1.60%) |
Sep 19, 2002 | 23.67 | 23.67 | 22.94 | 23.02 | 85,897 | -1.35(-5.54%) |
Sep 18, 2002 | 23.67 | 24.47 | 23.67 | 24.37 | 164,612 | +0.68(+2.88%) |
Sep 17, 2002 | 23.81 | 24.09 | 23.68 | 23.68 | 91,642 | -0.20(-0.85%) |
Sep 16, 2002 | 23.84 | 23.90 | 23.50 | 23.89 | 201,384 | +0.03(+0.15%) |
Sep 13, 2002 | 23.41 | 23.87 | 23.32 | 23.85 | 176,677 | +0.38(+1.60%) |
Sep 12, 2002 | 23.68 | 23.75 | 23.46 | 23.48 | 112,183 | +0.17(+0.72%) |
Sep 11, 2002 | 23.50 | 23.59 | 23.22 | 23.31 | 62,196 | -0.05(-0.21%) |
Sep 10, 2002 | 23.11 | 23.37 | 23.11 | 23.36 | 90,493 | +0.31(+1.33%) |
Sep 09, 2002 | 22.73 | 23.15 | 22.72 | 23.05 | 73,974 | +0.33(+1.44%) |
Sep 06, 2002 | 22.66 | 22.91 | 22.59 | 22.72 | 135,453 | +0.06(+0.28%) |
Sep 05, 2002 | 23.15 | 23.15 | 22.63 | 22.66 | 93,797 | -0.21(-0.91%) |
Sep 04, 2002 | 22.61 | 23.00 | 22.61 | 22.87 | 126,403 | -0.01(-0.03%) |
Sep 03, 2002 | 22.97 | 23.12 | 22.46 | 22.88 | 121,663 | -0.96(-4.03%) |
Aug 30, 2002 | 23.84 | 24.14 | 23.81 | 23.84 | 44,672 | -0.38(-1.58%) |
Aug 29, 2002 | 23.70 | 24.51 | 23.67 | 24.22 | 82,736 | +0.34(+1.43%) |
Aug 28, 2002 | 24.48 | 24.48 | 23.79 | 23.88 | 373,465 | -1.29(-5.12%) |
Aug 27, 2002 | 25.34 | 25.34 | 25.10 | 25.17 | 88,482 | -0.38(-1.50%) |
Aug 26, 2002 | 25.52 | 25.74 | 25.36 | 25.55 | 123,099 | +0.37(+1.47%) |
Aug 23, 2002 | 25.27 | 25.30 | 25.06 | 25.18 | 301,645 | -0.16(-0.63%) |
Aug 22, 2002 | 25.45 | 25.52 | 25.10 | 25.34 | 106,581 | -0.10(-0.41%) |
Aug 21, 2002 | 25.19 | 25.52 | 25.17 | 25.45 | 459,649 | +0.31(+1.25%) |
Aug 20, 2002 | 25.17 | 25.33 | 25.13 | 25.13 | 67,654 | +0.03(+0.14%) |
Aug 16, 2002 | 25.02 | 25.35 | 24.99 | 25.10 | 222,068 | +0.25(+1.01%) |
Aug 15, 2002 | 24.66 | 24.99 | 24.33 | 24.85 | 244,619 | +0.19(+0.76%) |
Aug 14, 2002 | 24.27 | 24.85 | 24.16 | 24.66 | 180,843 | +0.39(+1.61%) |
Aug 13, 2002 | 24.58 | 24.71 | 24.25 | 24.27 | 90,637 | -0.80(-3.19%) |
Aug 12, 2002 | 25.06 | 25.13 | 24.75 | 25.07 | 246,199 | +0.74(+3.03%) |
Aug 07, 2002 | 24.02 | 24.40 | 24.02 | 24.33 | 196,213 | +1.33(+5.78%) |
Aug 06, 2002 | 22.76 | 23.38 | 22.76 | 23.00 | 169,495 | +0.29(+1.29%) |
Aug 05, 2002 | 23.40 | 23.43 | 22.70 | 22.71 | 118,790 | -0.76(-3.23%) |
Aug 02, 2002 | 23.58 | 23.87 | 23.25 | 23.47 | 135,884 | +0.36(+1.54%) |
Aug 01, 2002 | 23.50 | 23.50 | 23.04 | 23.11 | 108,879 | -0.49(-2.07%) |
Jul 31, 2002 | 23.59 | 23.64 | 22.97 | 23.60 | 143,640 | +0.10(+0.44%) |
Jul 30, 2002 | 23.32 | 23.52 | 23.29 | 23.50 | 108,305 | +0.81(+3.56%) |
Jul 29, 2002 | 22.19 | 22.72 | 22.01 | 22.69 | 243,327 | +0.52(+2.32%) |
Jul 26, 2002 | 21.96 | 22.63 | 21.72 | 22.17 | 146,369 | -0.70(-3.04%) |
Jul 25, 2002 | 23.46 | 23.46 | 22.52 | 22.87 | 111,752 | -0.59(-2.52%) |
Jul 24, 2002 | 22.73 | 23.60 | 22.42 | 23.46 | 190,754 | +0.03(+0.15%) |
Jul 23, 2002 | 23.91 | 24.34 | 23.36 | 23.43 | 165,043 | -0.63(-2.61%) |
Jul 22, 2002 | 23.91 | 24.44 | 23.91 | 24.05 | 187,307 | +0.14(+0.58%) |
Jul 19, 2002 | 24.40 | 24.51 | 23.67 | 23.91 | 129,851 | -0.77(-3.13%) |
Jul 17, 2002 | 24.75 | 24.92 | 24.36 | 24.69 | 203,251 | -0.48(-1.91%) |
Jul 12, 2002 | 25.34 | 25.72 | 24.99 | 25.17 | 99,542 | -0.52(-2.03%) |
Jul 11, 2002 | 25.55 | 26.00 | 25.03 | 25.69 | 158,866 | +0.11(+0.44%) |
Jul 10, 2002 | 25.76 | 26.00 | 25.55 | 25.58 | 188,600 | -0.25(-0.97%) |
Jul 09, 2002 | 25.95 | 25.95 | 25.83 | 25.83 | 232,697 | +0.22(+0.87%) |
Jul 08, 2002 | 26.02 | 26.02 | 25.61 | 25.61 | 188,600 | -1.13(-4.22%) |
Jul 05, 2002 | 25.86 | 26.87 | 25.84 | 26.73 | 115,774 | +0.17(+0.66%) |
Jul 04, 2002 | 26.33 | 26.73 | 26.13 | 26.56 | 116,205 | +0.00(+0.00%) |
Jul 03, 2002 | 26.33 | 26.73 | 26.13 | 26.56 | 116,205 | +0.69(+2.66%) |
Jul 02, 2002 | 26.04 | 26.25 | 25.70 | 25.87 | 152,977 | +0.44(+1.72%) |
Jul 01, 2002 | 25.93 | 26.27 | 25.43 | 25.43 | 83,742 | -0.91(-3.44%) |
Jun 28, 2002 | 26.35 | 26.59 | 26.18 | 26.34 | 91,786 | +0.96(+3.79%) |
Jun 27, 2002 | 24.92 | 25.42 | 24.92 | 25.38 | 80,438 | +0.53(+2.13%) |
Jun 26, 2002 | 24.82 | 25.24 | 24.41 | 24.85 | 205,406 | -0.22(-0.86%) |
Jun 25, 2002 | 25.51 | 25.52 | 25.03 | 25.06 | 101,841 | +0.31(+1.27%) |
Jun 21, 2002 | 24.71 | 25.06 | 24.71 | 24.75 | 43,092 | -0.34(-1.36%) |
Jun 20, 2002 | 25.32 | 25.47 | 24.98 | 25.09 | 201,671 | -0.15(-0.58%) |
Jun 19, 2002 | 25.79 | 25.79 | 25.24 | 25.24 | 136,171 | -0.42(-1.63%) |
Jun 18, 2002 | 25.41 | 25.77 | 25.32 | 25.65 | 81,300 | -0.08(-0.30%) |
Jun 17, 2002 | 25.52 | 25.86 | 25.48 | 25.73 | 131,287 | -0.07(-0.27%) |
Jun 14, 2002 | 25.93 | 25.93 | 25.48 | 25.80 | 143,640 | -0.79(-2.98%) |
Jun 12, 2002 | 26.43 | 26.78 | 26.35 | 26.59 | 139,618 | +0.18(+0.69%) |
Jun 11, 2002 | 26.29 | 26.80 | 26.29 | 26.41 | 153,695 | +0.22(+0.85%) |
Jun 10, 2002 | 26.66 | 26.68 | 26.14 | 26.19 | 88,195 | -0.63(-2.36%) |
Jun 07, 2002 | 26.66 | 26.94 | 26.56 | 26.82 | 108,017 | +0.16(+0.60%) |
Jun 06, 2002 | 27.29 | 27.29 | 26.52 | 26.66 | 99,830 | -0.69(-2.52%) |
Jun 05, 2002 | 27.26 | 27.39 | 27.12 | 27.35 | 145,938 | +0.34(+1.26%) |
May 31, 2002 | 27.33 | 27.46 | 27.01 | 27.01 | 103,708 | -0.63(-2.27%) |
May 28, 2002 | 27.64 | 27.67 | 27.51 | 27.64 | 87,189 | +0.42(+1.53%) |
May 27, 2002 | 27.33 | 27.39 | 27.15 | 27.22 | 68,372 | +0.00(+0.00%) |
May 24, 2002 | 27.33 | 27.39 | 27.15 | 27.22 | 68,372 | +0.45(+1.69%) |
May 23, 2002 | 27.14 | 27.14 | 26.56 | 26.77 | 153,551 | -0.97(-3.51%) |
May 22, 2002 | 27.69 | 27.81 | 27.50 | 27.74 | 133,011 | -0.35(-1.24%) |
May 21, 2002 | 28.09 | 28.26 | 27.88 | 28.09 | 119,221 | +0.21(+0.75%) |
May 20, 2002 | 28.02 | 28.13 | 27.85 | 27.88 | 96,239 | -0.24(-0.87%) |
May 17, 2002 | 28.20 | 28.32 | 27.88 | 28.13 | 125,685 | +0.04(+0.15%) |
May 16, 2002 | 27.85 | 28.20 | 27.71 | 28.08 | 71,820 | +0.44(+1.59%) |
May 15, 2002 | 27.27 | 28.13 | 27.27 | 27.65 | 94,802 | +0.44(+1.61%) |
May 14, 2002 | 26.87 | 27.33 | 26.87 | 27.21 | 165,043 | +0.47(+1.77%) |
May 13, 2002 | 26.62 | 26.84 | 26.23 | 26.73 | 100,548 | +0.15(+0.58%) |
May 10, 2002 | 26.70 | 26.76 | 26.32 | 26.58 | 58,605 | +0.13(+0.47%) |
May 09, 2002 | 26.66 | 26.96 | 26.35 | 26.45 | 69,378 | -0.54(-1.99%) |
May 08, 2002 | 26.55 | 27.22 | 26.55 | 26.99 | 92,504 | +1.02(+3.94%) |
May 07, 2002 | 26.39 | 26.39 | 25.93 | 25.97 | 73,256 | -0.45(-1.71%) |
May 06, 2002 | 26.49 | 27.02 | 26.40 | 26.42 | 55,157 | -0.30(-1.12%) |
May 03, 2002 | 26.45 | 26.73 | 26.32 | 26.72 | 57,025 | +0.05(+0.18%) |
May 02, 2002 | 26.94 | 26.94 | 26.63 | 26.67 | 49,268 | -0.60(-2.20%) |
May 01, 2002 | 26.98 | 27.33 | 26.68 | 27.27 | 104,857 | +0.22(+0.80%) |
Apr 30, 2002 | 26.87 | 27.30 | 26.80 | 27.05 | 136,171 | -0.34(-1.25%) |
Apr 29, 2002 | 27.76 | 27.97 | 27.14 | 27.39 | 56,450 | -0.30(-1.08%) |
Apr 26, 2002 | 28.54 | 28.54 | 27.53 | 27.69 | 123,530 | -0.37(-1.31%) |
Apr 25, 2002 | 27.78 | 28.24 | 27.71 | 28.06 | 140,049 | +0.42(+1.51%) |
Apr 24, 2002 | 27.57 | 27.82 | 27.57 | 27.65 | 124,249 | +0.36(+1.30%) |
Apr 23, 2002 | 27.19 | 27.50 | 27.19 | 27.29 | 110,746 | +0.52(+1.95%) |
Apr 22, 2002 | 26.81 | 27.03 | 26.62 | 26.77 | 445,285 | +0.27(+1.02%) |
Apr 19, 2002 | 26.25 | 26.66 | 26.25 | 26.50 | 182,854 | +0.39(+1.49%) |
Apr 18, 2002 | 26.32 | 26.42 | 26.11 | 26.11 | 70,096 | -0.31(-1.16%) |
Apr 17, 2002 | 26.77 | 26.77 | 26.21 | 26.41 | 62,196 | -0.15(-0.55%) |
Apr 16, 2002 | 26.21 | 26.68 | 26.21 | 26.56 | 100,261 | +0.87(+3.39%) |
Apr 15, 2002 | 25.90 | 26.13 | 25.65 | 25.69 | 164,037 | +0.17(+0.65%) |
Apr 12, 2002 | 25.34 | 25.58 | 25.20 | 25.52 | 48,981 | +0.70(+2.83%) |
Apr 11, 2002 | 25.30 | 25.30 | 24.69 | 24.82 | 197,505 | -0.48(-1.90%) |
Apr 10, 2002 | 25.41 | 25.41 | 25.23 | 25.30 | 97,962 | -0.24(-0.93%) |
Apr 09, 2002 | 26.04 | 26.04 | 25.49 | 25.54 | 91,211 | -0.72(-2.73%) |
Apr 08, 2002 | 25.86 | 26.31 | 25.86 | 26.25 | 59,323 | -0.20(-0.76%) |
Apr 05, 2002 | 26.52 | 26.71 | 26.39 | 26.45 | 134,447 | -0.07(-0.26%) |
Apr 04, 2002 | 26.59 | 26.62 | 26.41 | 26.52 | 154,700 | +0.21(+0.79%) |
Apr 03, 2002 | 26.45 | 26.55 | 26.08 | 26.32 | 141,055 | +0.84(+3.28%) |
Apr 02, 2002 | 25.45 | 25.73 | 25.34 | 25.48 | 108,305 | +0.14(+0.55%) |