Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.07 | 26.44 | 25.95 | 26.36 | 159,845 | +0.18(+0.70%) |
Mar 28, 2003 | 26.26 | 26.55 | 26.08 | 26.17 | 175,840 | +0.01(+0.04%) |
Mar 27, 2003 | 26.55 | 26.70 | 26.15 | 26.16 | 109,900 | -0.45(-1.68%) |
Mar 26, 2003 | 26.75 | 26.84 | 26.50 | 26.61 | 246,630 | -0.12(-0.44%) |
Mar 25, 2003 | 26.53 | 26.86 | 26.50 | 26.73 | 114,028 | +0.15(+0.55%) |
Mar 24, 2003 | 26.99 | 26.99 | 26.32 | 26.58 | 113,305 | -0.50(-1.86%) |
Mar 21, 2003 | 26.53 | 27.12 | 26.49 | 27.09 | 173,157 | +0.60(+2.27%) |
Mar 20, 2003 | 26.36 | 26.57 | 26.15 | 26.48 | 130,022 | +0.13(+0.48%) |
Mar 19, 2003 | 26.18 | 26.50 | 26.17 | 26.36 | 125,792 | +0.02(+0.07%) |
Mar 18, 2003 | 26.26 | 26.44 | 26.14 | 26.34 | 158,607 | +0.17(+0.67%) |
Mar 17, 2003 | 25.89 | 26.41 | 25.89 | 26.16 | 101,851 | +0.27(+1.05%) |
Mar 14, 2003 | 25.92 | 26.04 | 25.78 | 25.89 | 110,519 | -0.01(-0.04%) |
Mar 13, 2003 | 25.53 | 25.93 | 25.49 | 25.90 | 123,315 | +0.39(+1.52%) |
Mar 12, 2003 | 25.58 | 25.63 | 25.39 | 25.52 | 69,035 | -0.14(-0.53%) |
Mar 11, 2003 | 25.83 | 25.94 | 25.38 | 25.65 | 147,256 | -0.17(-0.68%) |
Mar 10, 2003 | 26.31 | 26.31 | 25.81 | 25.83 | 108,249 | -0.44(-1.66%) |
Mar 07, 2003 | 26.31 | 26.51 | 26.14 | 26.26 | 135,079 | -0.09(-0.33%) |
Mar 06, 2003 | 26.62 | 26.63 | 26.24 | 26.35 | 74,298 | -0.30(-1.13%) |
Mar 05, 2003 | 26.94 | 27.02 | 26.49 | 26.65 | 94,834 | -0.10(-0.36%) |
Mar 04, 2003 | 27.26 | 27.26 | 26.73 | 26.75 | 76,672 | -0.50(-1.85%) |
Mar 03, 2003 | 27.28 | 27.43 | 27.13 | 27.25 | 128,991 | -0.14(-0.50%) |
Feb 28, 2003 | 27.28 | 27.57 | 27.09 | 27.39 | 99,271 | +0.16(+0.57%) |
Feb 27, 2003 | 26.86 | 27.32 | 26.85 | 27.23 | 81,109 | +0.37(+1.37%) |
Feb 26, 2003 | 27.18 | 27.18 | 26.84 | 26.86 | 70,790 | -0.32(-1.18%) |
Feb 25, 2003 | 27.04 | 27.18 | 26.75 | 27.18 | 103,192 | +0.23(+0.86%) |
Feb 24, 2003 | 27.07 | 27.12 | 26.86 | 26.95 | 92,563 | -0.17(-0.64%) |
Feb 21, 2003 | 26.94 | 27.13 | 26.84 | 27.12 | 130,848 | +0.23(+0.86%) |
Feb 20, 2003 | 27.07 | 27.09 | 26.88 | 26.89 | 115,575 | -0.14(-0.50%) |
Feb 19, 2003 | 27.13 | 27.32 | 27.00 | 27.03 | 158,916 | -0.04(-0.14%) |
Feb 18, 2003 | 26.65 | 27.33 | 26.65 | 27.07 | 134,357 | +0.05(+0.18%) |
Feb 14, 2003 | 26.65 | 27.13 | 26.56 | 27.02 | 55,517 | +0.19(+0.72%) |
Feb 13, 2003 | 26.59 | 27.02 | 26.59 | 26.82 | 77,394 | +0.23(+0.87%) |
Feb 12, 2003 | 26.89 | 27.03 | 26.52 | 26.59 | 96,588 | -0.23(-0.87%) |
Feb 11, 2003 | 27.72 | 27.72 | 26.82 | 26.82 | 105,050 | -0.87(-3.15%) |
Feb 10, 2003 | 26.99 | 27.70 | 26.99 | 27.70 | 84,824 | +0.71(+2.62%) |
Feb 07, 2003 | 27.34 | 27.71 | 26.99 | 26.99 | 133,737 | -0.20(-0.75%) |
Feb 06, 2003 | 27.17 | 27.96 | 27.08 | 27.19 | 123,624 | +0.03(+0.11%) |
Feb 05, 2003 | 26.86 | 27.92 | 26.84 | 27.16 | 144,263 | +0.32(+1.19%) |
Feb 04, 2003 | 26.46 | 26.87 | 26.31 | 26.84 | 210,306 | -0.14(-0.50%) |
Feb 03, 2003 | 27.62 | 27.63 | 26.97 | 26.98 | 132,396 | -0.68(-2.45%) |
Jan 31, 2003 | 27.04 | 27.82 | 26.99 | 27.66 | 86,269 | +0.57(+2.11%) |
Jan 30, 2003 | 27.14 | 27.18 | 26.96 | 27.09 | 60,470 | -0.05(-0.18%) |
Jan 29, 2003 | 27.20 | 27.35 | 26.89 | 27.13 | 126,204 | -0.18(-0.67%) |
Jan 28, 2003 | 27.29 | 27.42 | 26.96 | 27.32 | 101,438 | +0.14(+0.50%) |
Jan 27, 2003 | 27.13 | 27.22 | 26.63 | 27.18 | 84,308 | -0.05(-0.18%) |
Jan 24, 2003 | 27.62 | 27.43 | 27.14 | 27.23 | 47,881 | -0.15(-0.53%) |
Jan 23, 2003 | 27.62 | 27.72 | 26.79 | 27.38 | 122,386 | -0.16(-0.60%) |
Jan 22, 2003 | 28.30 | 28.33 | 27.42 | 27.54 | 92,873 | -0.51(-1.83%) |
Jan 21, 2003 | 28.11 | 28.33 | 27.90 | 28.05 | 52,009 | -0.15(-0.52%) |
Jan 17, 2003 | 28.40 | 28.44 | 28.10 | 28.20 | 39,110 | -0.20(-0.72%) |
Jan 16, 2003 | 28.25 | 28.66 | 28.25 | 28.40 | 49,326 | +0.19(+0.69%) |
Jan 15, 2003 | 28.55 | 28.55 | 28.13 | 28.21 | 91,016 | -0.31(-1.09%) |
Jan 14, 2003 | 28.89 | 29.01 | 28.46 | 28.52 | 88,126 | -0.39(-1.34%) |
Jan 13, 2003 | 29.09 | 29.22 | 28.77 | 28.91 | 90,190 | -0.04(-0.13%) |
Jan 10, 2003 | 28.97 | 29.25 | 28.70 | 28.95 | 57,684 | -0.07(-0.23%) |
Jan 09, 2003 | 29.22 | 29.49 | 28.83 | 29.01 | 74,608 | -0.20(-0.70%) |
Jan 08, 2003 | 29.06 | 29.34 | 29.06 | 29.22 | 79,148 | +0.21(+0.74%) |
Jan 07, 2003 | 29.70 | 29.70 | 28.92 | 29.00 | 88,952 | -0.70(-2.35%) |
Jan 06, 2003 | 29.56 | 29.79 | 29.41 | 29.70 | 94,627 | +0.19(+0.66%) |
Jan 03, 2003 | 29.27 | 29.58 | 29.27 | 29.51 | 99,993 | +0.24(+0.83%) |
Jan 02, 2003 | 29.22 | 29.33 | 28.59 | 29.27 | 172,228 | +0.19(+0.67%) |
Dec 31, 2002 | 28.83 | 29.07 | 28.83 | 29.07 | 96,072 | +0.00(+0.00%) |
Dec 30, 2002 | 28.78 | 29.08 | 28.64 | 29.07 | 92,667 | +0.08(+0.27%) |
Dec 27, 2002 | 29.07 | 29.11 | 28.81 | 28.99 | 79,974 | -0.17(-0.60%) |
Dec 26, 2002 | 29.04 | 29.17 | 28.83 | 29.17 | 196,479 | +0.21(+0.74%) |
Dec 24, 2002 | 28.93 | 29.04 | 28.59 | 28.96 | 50,048 | -0.12(-0.40%) |
Dec 23, 2002 | 28.98 | 29.14 | 28.86 | 29.07 | 87,301 | +0.07(+0.23%) |
Dec 20, 2002 | 28.49 | 29.00 | 28.49 | 29.00 | 48,707 | +0.49(+1.73%) |
Dec 19, 2002 | 28.59 | 28.97 | 28.21 | 28.51 | 112,996 | -0.16(-0.54%) |
Dec 18, 2002 | 28.75 | 28.88 | 28.41 | 28.66 | 68,623 | -0.09(-0.30%) |
Dec 17, 2002 | 28.97 | 29.26 | 28.64 | 28.75 | 171,919 | -0.32(-1.10%) |
Dec 16, 2002 | 28.64 | 29.06 | 28.64 | 29.07 | 118,258 | +0.54(+1.90%) |
Dec 13, 2002 | 28.83 | 28.88 | 28.52 | 28.53 | 70,893 | -0.35(-1.21%) |
Dec 12, 2002 | 28.83 | 28.92 | 28.62 | 28.88 | 84,308 | +0.05(+0.17%) |
Dec 11, 2002 | 28.52 | 28.89 | 28.39 | 28.83 | 100,406 | +0.31(+1.09%) |
Dec 10, 2002 | 27.98 | 28.60 | 27.78 | 28.52 | 97,826 | +0.54(+1.94%) |
Dec 09, 2002 | 28.19 | 28.34 | 27.82 | 27.98 | 101,232 | -0.23(-0.82%) |
Dec 06, 2002 | 27.96 | 28.41 | 27.81 | 28.21 | 102,573 | +0.15(+0.55%) |
Dec 05, 2002 | 28.72 | 28.72 | 27.93 | 28.05 | 124,863 | -0.67(-2.33%) |
Dec 04, 2002 | 28.49 | 28.88 | 28.44 | 28.72 | 81,625 | +0.27(+0.95%) |
Dec 03, 2002 | 28.78 | 28.88 | 28.44 | 28.45 | 66,559 | -0.38(-1.31%) |
Dec 02, 2002 | 28.73 | 28.88 | 28.46 | 28.83 | 50,358 | -0.10(-0.33%) |
Nov 29, 2002 | 28.87 | 29.02 | 28.61 | 28.93 | 59,232 | +0.06(+0.20%) |
Nov 27, 2002 | 28.36 | 28.98 | 28.29 | 28.87 | 59,851 | +0.52(+1.85%) |
Nov 26, 2002 | 28.59 | 28.82 | 28.24 | 28.34 | 52,112 | -0.37(-1.28%) |
Nov 25, 2002 | 28.20 | 29.07 | 28.20 | 28.71 | 109,590 | +0.01(+0.03%) |
Nov 22, 2002 | 28.78 | 28.98 | 28.49 | 28.70 | 167,688 | -0.14(-0.47%) |
Nov 21, 2002 | 28.49 | 29.07 | 28.49 | 28.84 | 120,529 | +0.25(+0.88%) |
Nov 20, 2002 | 28.10 | 28.71 | 28.08 | 28.59 | 57,581 | +0.18(+0.65%) |
Nov 19, 2002 | 28.54 | 28.67 | 28.10 | 28.40 | 79,458 | +0.11(+0.38%) |
Nov 18, 2002 | 28.20 | 28.54 | 28.11 | 28.30 | 64,185 | +0.00(+0.00%) |
Nov 15, 2002 | 27.57 | 28.34 | 27.55 | 28.30 | 61,606 | +0.67(+2.42%) |
Nov 14, 2002 | 27.52 | 27.93 | 27.52 | 27.63 | 107,423 | +0.04(+0.14%) |
Nov 13, 2002 | 27.86 | 28.01 | 27.46 | 27.59 | 88,849 | -0.32(-1.15%) |
Nov 12, 2002 | 27.76 | 28.10 | 27.76 | 27.91 | 68,726 | +0.05(+0.17%) |
Nov 11, 2002 | 28.33 | 28.33 | 27.77 | 27.86 | 88,436 | -0.39(-1.37%) |
Nov 08, 2002 | 28.11 | 28.29 | 28.11 | 28.25 | 21,876 | +0.15(+0.52%) |
Nov 07, 2002 | 28.55 | 28.55 | 28.04 | 28.10 | 55,517 | -0.48(-1.70%) |
Nov 06, 2002 | 28.39 | 28.59 | 28.27 | 28.59 | 52,937 | +0.19(+0.68%) |
Nov 05, 2002 | 28.54 | 28.54 | 28.10 | 28.39 | 62,122 | +0.10(+0.34%) |
Nov 04, 2002 | 28.10 | 28.56 | 27.91 | 28.30 | 73,370 | +0.27(+0.97%) |
Nov 01, 2002 | 28.28 | 28.28 | 27.67 | 28.03 | 81,315 | -0.25(-0.89%) |
Oct 31, 2002 | 27.67 | 28.28 | 27.57 | 28.28 | 152,312 | +0.72(+2.60%) |
Oct 30, 2002 | 27.57 | 27.86 | 27.28 | 27.56 | 81,625 | +0.23(+0.85%) |
Oct 29, 2002 | 27.04 | 27.54 | 26.89 | 27.33 | 96,175 | +0.44(+1.62%) |
Oct 28, 2002 | 28.01 | 28.04 | 26.85 | 26.89 | 81,315 | -0.90(-3.24%) |
Oct 25, 2002 | 27.50 | 27.96 | 27.49 | 27.79 | 84,411 | +0.28(+1.02%) |
Oct 24, 2002 | 27.28 | 27.86 | 27.28 | 27.51 | 83,689 | +0.26(+0.96%) |
Oct 23, 2002 | 26.26 | 27.37 | 26.14 | 27.25 | 83,895 | +1.21(+4.65%) |
Oct 22, 2002 | 26.84 | 26.94 | 25.68 | 26.04 | 76,878 | -1.19(-4.38%) |
Oct 21, 2002 | 26.41 | 27.43 | 26.26 | 27.23 | 80,180 | +0.73(+2.74%) |
Oct 18, 2002 | 27.23 | 27.23 | 26.29 | 26.50 | 59,335 | -0.57(-2.11%) |
Oct 17, 2002 | 26.16 | 27.19 | 25.78 | 27.08 | 127,133 | +0.66(+2.49%) |
Oct 16, 2002 | 26.94 | 26.94 | 26.16 | 26.42 | 56,549 | -0.52(-1.94%) |
Oct 15, 2002 | 26.02 | 27.05 | 26.02 | 26.94 | 41,586 | +1.06(+4.08%) |
Oct 14, 2002 | 26.36 | 26.41 | 25.68 | 25.88 | 41,380 | -0.61(-2.30%) |
Oct 11, 2002 | 25.87 | 26.89 | 25.87 | 26.49 | 103,708 | +0.54(+2.09%) |
Oct 10, 2002 | 24.81 | 26.12 | 23.93 | 25.95 | 122,386 | +1.14(+4.61%) |
Oct 09, 2002 | 25.92 | 25.92 | 24.58 | 24.81 | 98,961 | -0.91(-3.54%) |
Oct 08, 2002 | 26.07 | 26.16 | 25.44 | 25.72 | 87,920 | -0.25(-0.97%) |
Oct 07, 2002 | 26.12 | 26.20 | 25.97 | 25.97 | 105,050 | -0.16(-0.59%) |
Oct 04, 2002 | 26.58 | 26.75 | 26.08 | 26.13 | 181,928 | -0.36(-1.35%) |
Oct 03, 2002 | 26.83 | 26.88 | 26.41 | 26.48 | 72,338 | -0.20(-0.76%) |
Oct 02, 2002 | 27.11 | 27.36 | 26.68 | 26.69 | 95,453 | -0.45(-1.64%) |
Oct 01, 2002 | 26.78 | 27.38 | 26.65 | 27.13 | 113,512 | +0.39(+1.45%) |
Sep 30, 2002 | 26.75 | 26.88 | 26.50 | 26.75 | 149,835 | -0.10(-0.36%) |
Sep 27, 2002 | 27.28 | 27.70 | 26.84 | 26.84 | 63,876 | -0.60(-2.19%) |
Sep 26, 2002 | 27.41 | 27.97 | 27.37 | 27.44 | 74,711 | +0.03(+0.11%) |
Sep 25, 2002 | 26.70 | 27.61 | 26.70 | 27.41 | 132,293 | +0.79(+2.98%) |
Sep 24, 2002 | 26.75 | 26.88 | 26.39 | 26.62 | 536,602 | -0.15(-0.54%) |
Sep 23, 2002 | 26.89 | 27.05 | 26.65 | 26.77 | 81,728 | -0.23(-0.86%) |
Sep 20, 2002 | 26.70 | 27.34 | 26.70 | 27.00 | 79,458 | +0.17(+0.65%) |
Sep 19, 2002 | 27.55 | 27.57 | 26.81 | 26.82 | 84,102 | -0.76(-2.74%) |
Sep 18, 2002 | 27.64 | 28.05 | 27.40 | 27.58 | 108,352 | -0.16(-0.56%) |
Sep 17, 2002 | 27.84 | 28.34 | 27.72 | 27.73 | 185,953 | -0.08(-0.28%) |
Sep 16, 2002 | 28.10 | 28.15 | 27.81 | 27.81 | 68,416 | -0.31(-1.10%) |
Sep 13, 2002 | 27.77 | 28.21 | 27.74 | 28.12 | 106,907 | +0.35(+1.26%) |
Sep 12, 2002 | 27.62 | 27.92 | 27.47 | 27.77 | 151,796 | +0.13(+0.46%) |
Sep 11, 2002 | 27.81 | 27.90 | 27.56 | 27.65 | 159,329 | -0.11(-0.38%) |
Sep 10, 2002 | 27.67 | 28.20 | 27.66 | 27.75 | 519,679 | +0.14(+0.49%) |
Sep 09, 2002 | 27.68 | 27.98 | 27.54 | 27.62 | 515,964 | -0.08(-0.28%) |
Sep 06, 2002 | 26.65 | 27.99 | 26.65 | 27.70 | 113,408 | +0.21(+0.78%) |
Sep 05, 2002 | 27.72 | 27.99 | 27.48 | 27.48 | 233,834 | -0.22(-0.80%) |
Sep 04, 2002 | 27.38 | 27.89 | 27.38 | 27.71 | 322,477 | +0.31(+1.13%) |
Sep 03, 2002 | 27.97 | 27.97 | 27.23 | 27.40 | 96,072 | -0.61(-2.18%) |
Aug 30, 2002 | 27.91 | 28.28 | 27.72 | 28.01 | 74,092 | +0.07(+0.24%) |
Aug 29, 2002 | 27.67 | 28.36 | 27.67 | 27.94 | 98,239 | +0.06(+0.21%) |
Aug 28, 2002 | 27.91 | 28.01 | 27.67 | 27.88 | 98,239 | -0.03(-0.10%) |
Aug 27, 2002 | 28.01 | 28.24 | 27.87 | 27.91 | 213,505 | -0.10(-0.35%) |
Aug 26, 2002 | 27.91 | 28.09 | 27.87 | 28.01 | 98,033 | -0.05(-0.17%) |
Aug 23, 2002 | 28.20 | 28.28 | 27.99 | 28.05 | 412,771 | -0.15(-0.52%) |
Aug 22, 2002 | 28.25 | 28.49 | 27.99 | 28.20 | 119,290 | +0.05(+0.17%) |
Aug 21, 2002 | 27.49 | 28.49 | 27.29 | 28.15 | 288,011 | +0.66(+2.40%) |
Aug 20, 2002 | 27.91 | 27.91 | 27.41 | 27.49 | 109,590 | -0.61(-2.17%) |
Aug 16, 2002 | 28.05 | 28.19 | 27.89 | 28.10 | 136,214 | -0.06(-0.21%) |
Aug 15, 2002 | 27.86 | 28.16 | 27.76 | 28.16 | 178,729 | +0.32(+1.15%) |
Aug 14, 2002 | 27.75 | 27.98 | 27.23 | 27.84 | 92,667 | +0.10(+0.35%) |
Aug 13, 2002 | 28.07 | 28.27 | 27.62 | 27.74 | 101,541 | -0.35(-1.24%) |
Aug 12, 2002 | 27.62 | 28.12 | 27.62 | 28.09 | 350,855 | +1.68(+6.35%) |
Aug 07, 2002 | 26.94 | 27.52 | 26.05 | 26.42 | 206,901 | -0.49(-1.84%) |
Aug 06, 2002 | 26.26 | 27.40 | 26.26 | 26.91 | 175,840 | +0.79(+3.04%) |
Aug 05, 2002 | 26.46 | 26.60 | 25.78 | 26.12 | 96,382 | -0.47(-1.79%) |
Aug 02, 2002 | 27.13 | 27.35 | 26.39 | 26.59 | 110,622 | -0.66(-2.42%) |
Aug 01, 2002 | 27.13 | 27.56 | 27.13 | 27.25 | 150,248 | -0.37(-1.33%) |
Jul 31, 2002 | 27.23 | 27.63 | 26.94 | 27.62 | 123,831 | +0.28(+1.03%) |
Jul 30, 2002 | 27.13 | 27.62 | 26.41 | 27.34 | 254,679 | -0.28(-1.02%) |
Jul 29, 2002 | 26.31 | 27.62 | 26.31 | 27.62 | 92,976 | +1.49(+5.71%) |
Jul 26, 2002 | 26.16 | 27.12 | 25.58 | 26.13 | 229,707 | -0.51(-1.93%) |
Jul 25, 2002 | 25.83 | 27.46 | 25.58 | 26.64 | 218,149 | +0.75(+2.88%) |
Jul 24, 2002 | 25.10 | 25.90 | 23.98 | 25.89 | 313,190 | +0.95(+3.81%) |
Jul 23, 2002 | 24.37 | 25.00 | 23.60 | 24.94 | 537,737 | +0.63(+2.59%) |
Jul 22, 2002 | 26.31 | 26.48 | 23.84 | 24.31 | 348,998 | -2.04(-7.76%) |
Jul 19, 2002 | 26.75 | 26.75 | 25.68 | 26.36 | 391,926 | -0.97(-3.55%) |
Jul 17, 2002 | 27.23 | 27.67 | 27.05 | 27.33 | 136,833 | -0.70(-2.49%) |
Jul 12, 2002 | 28.25 | 28.58 | 28.01 | 28.03 | 128,784 | -0.08(-0.28%) |
Jul 11, 2002 | 28.54 | 28.59 | 27.86 | 28.10 | 231,564 | -0.44(-1.53%) |
Jul 10, 2002 | 29.31 | 29.34 | 28.42 | 28.54 | 125,276 | -0.85(-2.90%) |
Jul 09, 2002 | 29.36 | 29.39 | 29.36 | 29.39 | 207,520 | +0.03(+0.10%) |
Jul 08, 2002 | 29.02 | 29.36 | 29.02 | 29.36 | 256,330 | +0.31(+1.07%) |
Jul 05, 2002 | 29.02 | 29.26 | 28.97 | 29.05 | 106,598 | +0.10(+0.33%) |
Jul 04, 2002 | 28.83 | 29.15 | 28.44 | 28.96 | 598,518 | +0.00(+0.00%) |
Jul 03, 2002 | 28.83 | 29.15 | 28.44 | 28.96 | 312,674 | +0.08(+0.27%) |
Jul 02, 2002 | 29.15 | 29.26 | 28.83 | 28.88 | 327,533 | -0.45(-1.52%) |
Jul 01, 2002 | 29.12 | 29.78 | 29.12 | 29.32 | 130,745 | +0.23(+0.80%) |
Jun 28, 2002 | 29.36 | 29.58 | 29.09 | 29.09 | 260,871 | -0.48(-1.64%) |
Jun 27, 2002 | 29.22 | 29.58 | 29.08 | 29.58 | 151,280 | +0.46(+1.56%) |
Jun 26, 2002 | 28.68 | 29.21 | 28.68 | 29.12 | 202,361 | +0.02(+0.07%) |
Jun 25, 2002 | 28.73 | 29.35 | 28.73 | 29.10 | 302,974 | +0.08(+0.27%) |
Jun 21, 2002 | 28.83 | 29.06 | 28.54 | 29.02 | 393,474 | -0.43(-1.45%) |
Jun 20, 2002 | 29.02 | 29.75 | 28.86 | 29.45 | 277,898 | +0.77(+2.67%) |
Jun 19, 2002 | 28.46 | 28.97 | 28.46 | 28.68 | 423,090 | +0.16(+0.58%) |
Jun 18, 2002 | 28.44 | 28.83 | 28.34 | 28.52 | 1,301,055 | -0.09(-0.30%) |
Jun 17, 2002 | 29.17 | 29.42 | 28.59 | 28.61 | 280,374 | -0.54(-1.86%) |
Jun 14, 2002 | 29.07 | 29.36 | 28.20 | 29.15 | 170,371 | -0.40(-1.34%) |
Jun 12, 2002 | 29.75 | 29.75 | 29.31 | 29.55 | 56,549 | -0.01(-0.03%) |
Jun 11, 2002 | 30.14 | 30.38 | 29.54 | 29.56 | 61,915 | -0.58(-1.93%) |
Jun 10, 2002 | 30.32 | 30.54 | 30.01 | 30.14 | 59,851 | -0.38(-1.24%) |
Jun 07, 2002 | 29.94 | 30.67 | 29.56 | 30.52 | 58,716 | +0.18(+0.61%) |
Jun 06, 2002 | 30.67 | 30.74 | 30.19 | 30.33 | 104,431 | +0.00(+0.00%) |
Jun 05, 2002 | 29.94 | 30.37 | 29.82 | 30.33 | 34,156 | -0.69(-2.22%) |
May 31, 2002 | 31.49 | 31.49 | 31.02 | 31.02 | 45,714 | -0.83(-2.62%) |
May 28, 2002 | 32.07 | 32.09 | 31.30 | 31.85 | 70,171 | -0.16(-0.51%) |
May 27, 2002 | 32.16 | 32.37 | 31.96 | 32.02 | 102,780 | +0.00(+0.00%) |
May 24, 2002 | 32.16 | 32.37 | 31.96 | 32.02 | 102,780 | -0.39(-1.20%) |
May 23, 2002 | 32.27 | 32.46 | 32.08 | 32.41 | 38,697 | +0.09(+0.27%) |
May 22, 2002 | 32.65 | 32.66 | 32.01 | 32.32 | 72,338 | -0.29(-0.89%) |
May 21, 2002 | 32.58 | 32.70 | 32.48 | 32.61 | 99,684 | +0.13(+0.39%) |
May 20, 2002 | 32.45 | 32.56 | 31.98 | 32.48 | 101,644 | +0.25(+0.78%) |
May 17, 2002 | 32.30 | 32.34 | 31.99 | 32.23 | 113,924 | +0.17(+0.54%) |
May 16, 2002 | 31.35 | 32.61 | 31.01 | 32.06 | 194,415 | +0.61(+1.94%) |
May 15, 2002 | 30.72 | 31.49 | 30.62 | 31.45 | 141,270 | +0.53(+1.72%) |
May 14, 2002 | 30.09 | 30.99 | 30.09 | 30.91 | 87,920 | +0.78(+2.57%) |
May 13, 2002 | 30.77 | 30.77 | 29.73 | 30.14 | 50,358 | -0.10(-0.32%) |
May 10, 2002 | 30.57 | 30.57 | 29.80 | 30.23 | 43,444 | -0.28(-0.92%) |
May 09, 2002 | 30.62 | 30.73 | 30.42 | 30.52 | 55,930 | -0.30(-0.97%) |
May 08, 2002 | 30.67 | 30.91 | 30.48 | 30.82 | 62,741 | +0.03(+0.09%) |
May 07, 2002 | 30.91 | 31.18 | 30.77 | 30.79 | 43,237 | -0.05(-0.16%) |
May 06, 2002 | 31.16 | 31.51 | 30.65 | 30.84 | 99,065 | -0.29(-0.93%) |
May 03, 2002 | 30.54 | 31.67 | 30.44 | 31.13 | 161,703 | +0.83(+2.75%) |
May 02, 2002 | 29.94 | 30.29 | 29.94 | 30.29 | 75,330 | +0.25(+0.84%) |
May 01, 2002 | 29.94 | 30.04 | 29.78 | 30.04 | 48,397 | +0.24(+0.81%) |
Apr 30, 2002 | 29.56 | 29.92 | 29.46 | 29.80 | 73,679 | +0.24(+0.82%) |
Apr 29, 2002 | 29.64 | 29.65 | 29.40 | 29.56 | 40,761 | -0.05(-0.16%) |
Apr 26, 2002 | 30.04 | 30.23 | 29.57 | 29.60 | 96,382 | -0.68(-2.24%) |
Apr 25, 2002 | 29.34 | 30.36 | 29.34 | 30.28 | 136,627 | +0.94(+3.20%) |
Apr 24, 2002 | 29.36 | 29.97 | 29.32 | 29.34 | 122,283 | -0.02(-0.07%) |
Apr 23, 2002 | 29.54 | 29.62 | 29.22 | 29.36 | 44,785 | -0.11(-0.36%) |
Apr 22, 2002 | 29.64 | 29.65 | 29.32 | 29.47 | 35,911 | -0.11(-0.36%) |
Apr 19, 2002 | 29.12 | 29.65 | 29.04 | 29.58 | 109,487 | +0.46(+1.56%) |
Apr 18, 2002 | 29.46 | 29.74 | 29.08 | 29.12 | 92,460 | -0.53(-1.80%) |
Apr 17, 2002 | 29.71 | 29.73 | 29.56 | 29.65 | 45,301 | -0.01(-0.03%) |
Apr 16, 2002 | 29.80 | 29.80 | 29.60 | 29.66 | 27,552 | -0.16(-0.55%) |
Apr 15, 2002 | 29.51 | 29.90 | 29.36 | 29.83 | 48,913 | +0.08(+0.26%) |
Apr 12, 2002 | 29.30 | 29.75 | 29.16 | 29.75 | 110,932 | +0.53(+1.82%) |
Apr 11, 2002 | 29.07 | 29.24 | 28.96 | 29.22 | 60,264 | -0.03(-0.10%) |
Apr 10, 2002 | 29.07 | 29.28 | 28.73 | 29.25 | 73,060 | +0.17(+0.60%) |
Apr 09, 2002 | 29.05 | 29.07 | 28.96 | 29.07 | 82,244 | +0.05(+0.17%) |
Apr 08, 2002 | 29.06 | 29.06 | 28.46 | 29.02 | 34,672 | -0.04(-0.13%) |
Apr 05, 2002 | 28.60 | 29.06 | 28.49 | 29.06 | 28,171 | +0.38(+1.32%) |
Apr 04, 2002 | 28.44 | 28.70 | 28.22 | 28.68 | 42,412 | +0.25(+0.89%) |
Apr 03, 2002 | 29.04 | 29.04 | 28.20 | 28.43 | 89,880 | -0.61(-2.10%) |
Apr 02, 2002 | 29.02 | 29.17 | 28.83 | 29.04 | 84,824 | -0.01(-0.03%) |