Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.70 | 12.75 | 12.40 | 12.70 | 202,500 | +0.00(+0.00%) |
Apr 29, 2003 | 12.41 | 12.70 | 12.15 | 12.70 | 313,600 | +0.29(+2.34%) |
Apr 28, 2003 | 11.86 | 12.41 | 11.65 | 12.41 | 309,700 | +0.55(+4.64%) |
Apr 25, 2003 | 12.35 | 12.35 | 11.85 | 11.86 | 293,400 | -0.53(-4.28%) |
Apr 24, 2003 | 12.57 | 12.57 | 12.20 | 12.39 | 320,100 | -0.23(-1.82%) |
Apr 23, 2003 | 12.99 | 13.00 | 12.46 | 12.62 | 485,400 | -0.31(-2.40%) |
Apr 22, 2003 | 12.71 | 13.15 | 12.47 | 12.93 | 471,800 | +0.22(+1.73%) |
Apr 21, 2003 | 12.37 | 12.71 | 12.20 | 12.71 | 538,400 | +0.35(+2.83%) |
Apr 17, 2003 | 12.05 | 12.42 | 11.95 | 12.36 | 510,300 | +0.45(+3.78%) |
Apr 16, 2003 | 11.80 | 12.05 | 11.65 | 11.91 | 467,200 | +0.22(+1.88%) |
Apr 15, 2003 | 11.59 | 11.70 | 11.20 | 11.69 | 698,000 | +0.14(+1.21%) |
Apr 14, 2003 | 10.96 | 11.55 | 10.95 | 11.55 | 689,200 | +0.59(+5.38%) |
Apr 11, 2003 | 10.92 | 11.01 | 10.86 | 10.96 | 347,400 | +0.05(+0.46%) |
Apr 10, 2003 | 10.85 | 11.00 | 10.75 | 10.91 | 366,600 | +0.17(+1.58%) |
Apr 09, 2003 | 11.05 | 11.25 | 10.70 | 10.74 | 1,025,700 | -0.45(-4.02%) |
Apr 08, 2003 | 10.50 | 11.51 | 10.50 | 11.19 | 4,387,500 | -4.12(-26.91%) |
Apr 04, 2003 | 15.40 | 15.50 | 15.26 | 15.31 | 424,200 | -0.09(-0.58%) |
Apr 03, 2003 | 15.60 | 15.65 | 15.03 | 15.40 | 684,400 | +0.11(+0.72%) |
Apr 02, 2003 | 14.90 | 15.31 | 14.68 | 15.29 | 789,400 | +0.59(+4.01%) |
Apr 01, 2003 | 14.50 | 14.75 | 14.22 | 14.70 | 586,600 | +0.44(+3.09%) |
Mar 31, 2003 | 14.02 | 14.33 | 13.86 | 14.26 | 1,045,000 | +0.22(+1.57%) |
Mar 28, 2003 | 14.47 | 14.75 | 14.02 | 14.04 | 613,600 | -0.33(-2.30%) |
Mar 27, 2003 | 14.90 | 14.91 | 14.33 | 14.37 | 678,600 | -0.63(-4.20%) |
Mar 26, 2003 | 15.20 | 15.20 | 14.84 | 15.00 | 424,400 | -0.17(-1.12%) |
Mar 25, 2003 | 14.90 | 15.38 | 14.90 | 15.17 | 377,800 | +0.21(+1.40%) |
Mar 24, 2003 | 15.40 | 15.40 | 14.92 | 14.96 | 426,700 | -0.62(-3.98%) |
Mar 21, 2003 | 15.45 | 15.68 | 15.30 | 15.58 | 410,400 | +0.36(+2.37%) |
Mar 20, 2003 | 15.09 | 15.40 | 14.83 | 15.22 | 268,200 | +0.03(+0.20%) |
Mar 19, 2003 | 15.19 | 15.19 | 14.76 | 15.19 | 2,395,300 | +0.14(+0.93%) |
Mar 18, 2003 | 15.40 | 15.45 | 14.85 | 15.05 | 997,400 | +0.57(+3.94%) |
Mar 17, 2003 | 13.50 | 14.49 | 13.50 | 14.48 | 374,100 | +0.98(+7.26%) |
Mar 14, 2003 | 13.79 | 13.90 | 13.41 | 13.50 | 341,700 | -0.23(-1.68%) |
Mar 13, 2003 | 13.49 | 13.74 | 13.35 | 13.73 | 386,100 | +0.47(+3.54%) |
Mar 12, 2003 | 13.24 | 13.30 | 12.75 | 13.26 | 249,200 | +0.22(+1.69%) |
Mar 11, 2003 | 13.50 | 13.79 | 12.92 | 13.04 | 390,100 | -0.52(-3.83%) |
Mar 10, 2003 | 13.85 | 13.86 | 13.51 | 13.56 | 136,400 | -0.33(-2.38%) |
Mar 07, 2003 | 14.21 | 14.21 | 13.65 | 13.89 | 352,100 | -0.31(-2.18%) |
Mar 06, 2003 | 14.54 | 14.54 | 14.07 | 14.20 | 269,100 | -0.44(-3.01%) |
Mar 05, 2003 | 14.64 | 14.80 | 14.36 | 14.64 | 262,500 | +0.00(+0.00%) |
Mar 04, 2003 | 14.72 | 14.85 | 14.56 | 14.64 | 110,600 | -0.13(-0.88%) |
Mar 03, 2003 | 14.78 | 15.05 | 14.55 | 14.77 | 134,500 | +0.09(+0.61%) |
Feb 28, 2003 | 14.83 | 14.95 | 14.67 | 14.68 | 115,000 | -0.15(-1.01%) |
Feb 27, 2003 | 14.60 | 15.19 | 14.60 | 14.83 | 300,400 | +0.13(+0.88%) |
Feb 26, 2003 | 14.60 | 14.85 | 14.36 | 14.70 | 373,700 | +0.00(+0.00%) |
Feb 25, 2003 | 14.30 | 14.70 | 14.16 | 14.70 | 278,800 | +0.36(+2.51%) |
Feb 24, 2003 | 14.40 | 14.75 | 14.30 | 14.34 | 356,800 | +0.00(+0.00%) |
Feb 21, 2003 | 14.37 | 14.59 | 14.19 | 14.34 | 304,200 | +0.07(+0.49%) |
Feb 20, 2003 | 14.28 | 14.35 | 14.12 | 14.27 | 296,700 | -0.02(-0.14%) |
Feb 19, 2003 | 14.60 | 14.85 | 14.25 | 14.29 | 289,600 | -0.29(-1.99%) |
Feb 18, 2003 | 14.50 | 14.76 | 14.40 | 14.58 | 267,000 | +0.19(+1.32%) |
Feb 14, 2003 | 14.13 | 14.44 | 14.13 | 14.39 | 232,600 | +0.27(+1.91%) |
Feb 13, 2003 | 14.00 | 14.23 | 13.90 | 14.12 | 477,300 | +0.03(+0.21%) |
Feb 12, 2003 | 14.00 | 14.40 | 14.00 | 14.09 | 229,400 | -0.12(-0.84%) |
Feb 11, 2003 | 14.49 | 14.50 | 14.06 | 14.21 | 458,700 | -0.04(-0.28%) |
Feb 10, 2003 | 14.25 | 14.75 | 13.90 | 14.25 | 837,500 | +0.25(+1.79%) |
Feb 07, 2003 | 14.50 | 14.57 | 13.85 | 14.00 | 846,000 | +0.55(+4.09%) |
Feb 06, 2003 | 13.55 | 13.61 | 13.21 | 13.45 | 286,000 | -0.17(-1.25%) |
Feb 05, 2003 | 13.91 | 14.20 | 13.60 | 13.62 | 452,800 | -0.27(-1.94%) |
Feb 04, 2003 | 13.60 | 14.00 | 13.56 | 13.89 | 408,100 | +0.19(+1.39%) |
Feb 03, 2003 | 13.40 | 13.78 | 13.30 | 13.70 | 556,100 | +0.64(+4.90%) |
Jan 31, 2003 | 12.68 | 13.36 | 12.58 | 13.06 | 367,300 | +0.32(+2.51%) |
Jan 30, 2003 | 13.42 | 13.65 | 12.62 | 12.74 | 432,800 | -0.67(-5.00%) |
Jan 29, 2003 | 12.50 | 13.59 | 12.41 | 13.41 | 1,358,300 | +1.48(+12.41%) |
Jan 28, 2003 | 12.05 | 12.25 | 11.71 | 11.93 | 255,200 | -0.12(-1.00%) |
Jan 27, 2003 | 12.15 | 12.75 | 11.93 | 12.05 | 225,000 | -0.40(-3.21%) |
Jan 24, 2003 | 12.65 | 12.65 | 12.07 | 12.45 | 281,800 | -0.30(-2.35%) |
Jan 23, 2003 | 12.85 | 13.02 | 12.71 | 12.75 | 454,300 | -0.05(-0.39%) |
Jan 22, 2003 | 12.75 | 12.90 | 12.46 | 12.80 | 433,700 | +0.05(+0.39%) |
Jan 21, 2003 | 12.90 | 13.10 | 12.59 | 12.75 | 617,900 | -0.36(-2.75%) |
Jan 17, 2003 | 13.30 | 13.59 | 13.06 | 13.11 | 192,600 | -0.29(-2.16%) |
Jan 16, 2003 | 12.85 | 13.57 | 12.85 | 13.40 | 439,700 | +0.33(+2.52%) |
Jan 15, 2003 | 13.80 | 13.85 | 13.03 | 13.07 | 684,300 | -0.83(-5.97%) |
Jan 14, 2003 | 14.06 | 14.20 | 13.80 | 13.90 | 2,365,100 | -1.83(-11.63%) |
Jan 13, 2003 | 15.90 | 15.90 | 15.60 | 15.73 | 403,500 | +0.13(+0.83%) |
Jan 10, 2003 | 15.80 | 16.08 | 15.56 | 15.60 | 415,700 | -0.50(-3.11%) |
Jan 09, 2003 | 16.50 | 16.75 | 15.97 | 16.10 | 752,100 | +0.03(+0.19%) |
Jan 08, 2003 | 15.10 | 16.52 | 15.01 | 16.07 | 1,009,200 | +0.81(+5.31%) |
Jan 07, 2003 | 14.95 | 15.35 | 14.81 | 15.26 | 415,600 | +0.46(+3.11%) |
Jan 06, 2003 | 14.65 | 14.95 | 14.47 | 14.80 | 337,100 | +0.13(+0.89%) |
Jan 03, 2003 | 14.36 | 14.75 | 14.26 | 14.67 | 344,100 | +0.41(+2.88%) |
Jan 02, 2003 | 13.46 | 14.38 | 13.46 | 14.26 | 424,600 | +0.90(+6.74%) |
Dec 31, 2002 | 13.40 | 13.82 | 13.06 | 13.36 | 729,800 | -0.04(-0.30%) |
Dec 30, 2002 | 13.35 | 13.49 | 12.80 | 13.40 | 548,800 | +0.05(+0.37%) |
Dec 27, 2002 | 13.85 | 13.88 | 13.11 | 13.35 | 335,500 | -0.28(-2.05%) |
Dec 26, 2002 | 13.62 | 13.91 | 13.53 | 13.63 | 229,400 | +0.11(+0.81%) |
Dec 24, 2002 | 13.61 | 13.80 | 13.50 | 13.52 | 165,200 | -0.36(-2.59%) |
Dec 23, 2002 | 13.35 | 13.95 | 13.30 | 13.88 | 334,400 | +0.38(+2.81%) |
Dec 20, 2002 | 13.80 | 13.98 | 13.31 | 13.50 | 492,400 | -0.18(-1.32%) |
Dec 19, 2002 | 14.10 | 14.24 | 13.68 | 13.68 | 274,500 | -0.42(-2.98%) |
Dec 18, 2002 | 14.36 | 14.38 | 14.02 | 14.10 | 299,400 | -0.28(-1.95%) |
Dec 17, 2002 | 14.25 | 14.61 | 14.16 | 14.38 | 379,600 | +0.08(+0.56%) |
Dec 16, 2002 | 14.30 | 14.48 | 14.01 | 14.30 | 311,900 | -0.18(-1.24%) |
Dec 13, 2002 | 14.85 | 14.86 | 14.40 | 14.48 | 274,800 | -0.52(-3.47%) |
Dec 12, 2002 | 15.20 | 15.50 | 14.80 | 15.00 | 195,200 | -0.08(-0.53%) |
Dec 11, 2002 | 15.07 | 15.12 | 14.88 | 15.08 | 151,100 | +0.11(+0.73%) |
Dec 10, 2002 | 15.10 | 15.40 | 14.79 | 14.97 | 245,400 | +0.00(+0.00%) |
Dec 09, 2002 | 15.70 | 15.70 | 14.95 | 14.97 | 261,000 | -0.82(-5.19%) |
Dec 06, 2002 | 15.50 | 15.89 | 15.08 | 15.79 | 314,800 | -0.02(-0.13%) |
Dec 05, 2002 | 16.60 | 16.60 | 15.76 | 15.81 | 265,800 | -0.54(-3.30%) |
Dec 04, 2002 | 15.95 | 16.40 | 15.54 | 16.35 | 337,200 | +0.26(+1.62%) |
Dec 03, 2002 | 16.62 | 16.62 | 15.78 | 16.09 | 347,500 | -0.52(-3.13%) |
Dec 02, 2002 | 16.20 | 16.73 | 16.20 | 16.61 | 587,800 | +0.77(+4.86%) |
Nov 29, 2002 | 16.05 | 16.36 | 15.80 | 15.84 | 147,400 | -0.18(-1.12%) |
Nov 27, 2002 | 15.56 | 16.11 | 15.55 | 16.02 | 653,400 | +0.56(+3.62%) |
Nov 26, 2002 | 16.20 | 16.20 | 15.43 | 15.46 | 295,500 | -0.81(-4.98%) |
Nov 25, 2002 | 16.24 | 16.49 | 15.86 | 16.27 | 714,900 | +0.67(+4.29%) |
Nov 22, 2002 | 14.62 | 15.75 | 14.56 | 15.60 | 598,300 | +0.76(+5.12%) |
Nov 21, 2002 | 14.22 | 14.92 | 14.18 | 14.84 | 546,200 | +0.64(+4.51%) |
Nov 20, 2002 | 13.77 | 14.35 | 13.77 | 14.20 | 295,000 | +0.43(+3.12%) |
Nov 19, 2002 | 14.08 | 14.13 | 13.66 | 13.77 | 268,600 | -0.34(-2.41%) |
Nov 18, 2002 | 14.25 | 14.35 | 14.00 | 14.11 | 437,300 | +0.10(+0.71%) |
Nov 15, 2002 | 13.76 | 14.04 | 13.51 | 14.01 | 276,300 | +0.16(+1.16%) |
Nov 14, 2002 | 13.50 | 13.89 | 13.50 | 13.85 | 399,100 | +0.64(+4.84%) |
Nov 13, 2002 | 12.85 | 13.49 | 12.79 | 13.21 | 320,500 | +0.28(+2.17%) |
Nov 12, 2002 | 12.75 | 13.00 | 12.65 | 12.93 | 294,900 | +0.23(+1.81%) |
Nov 11, 2002 | 12.92 | 12.93 | 12.40 | 12.70 | 697,300 | -0.22(-1.70%) |
Nov 08, 2002 | 13.60 | 13.70 | 12.92 | 12.92 | 260,500 | -0.75(-5.49%) |
Nov 07, 2002 | 13.95 | 13.96 | 13.32 | 13.67 | 552,100 | -0.38(-2.70%) |
Nov 06, 2002 | 13.91 | 14.25 | 13.79 | 14.05 | 435,200 | +0.14(+1.01%) |
Nov 05, 2002 | 13.80 | 14.17 | 13.80 | 13.91 | 417,600 | +0.11(+0.80%) |
Nov 04, 2002 | 13.53 | 14.23 | 13.51 | 13.80 | 617,300 | +0.31(+2.30%) |
Nov 01, 2002 | 13.55 | 13.62 | 12.95 | 13.49 | 1,029,600 | -0.25(-1.82%) |
Oct 31, 2002 | 14.00 | 14.00 | 13.53 | 13.74 | 662,100 | -0.19(-1.36%) |
Oct 30, 2002 | 13.84 | 14.05 | 13.43 | 13.93 | 967,000 | -0.01(-0.07%) |
Oct 29, 2002 | 13.80 | 14.00 | 13.40 | 13.94 | 680,200 | +0.13(+0.94%) |
Oct 28, 2002 | 14.50 | 14.80 | 13.70 | 13.81 | 1,134,000 | -0.64(-4.43%) |
Oct 25, 2002 | 14.61 | 14.90 | 14.33 | 14.45 | 1,004,100 | -0.16(-1.10%) |
Oct 24, 2002 | 14.89 | 15.15 | 14.52 | 14.61 | 1,161,800 | -0.08(-0.54%) |
Oct 23, 2002 | 13.99 | 14.84 | 13.98 | 14.69 | 574,300 | +0.64(+4.56%) |
Oct 22, 2002 | 13.75 | 14.60 | 13.75 | 14.05 | 1,124,600 | -0.76(-5.13%) |
Oct 21, 2002 | 14.80 | 15.85 | 14.76 | 14.81 | 1,440,200 | +0.01(+0.07%) |
Oct 18, 2002 | 13.10 | 14.95 | 12.75 | 14.80 | 2,409,000 | +1.70(+12.98%) |
Oct 17, 2002 | 13.61 | 15.15 | 12.91 | 13.10 | 3,326,500 | -0.55(-4.03%) |
Oct 16, 2002 | 14.20 | 16.00 | 13.55 | 13.65 | 8,883,300 | -6.74(-33.06%) |
Oct 14, 2002 | 20.49 | 21.50 | 20.30 | 20.39 | 521,600 | +0.05(+0.25%) |
Oct 11, 2002 | 19.15 | 20.92 | 19.15 | 20.34 | 850,400 | +1.85(+10.01%) |
Oct 10, 2002 | 18.22 | 18.94 | 17.85 | 18.49 | 520,100 | +0.30(+1.65%) |
Oct 09, 2002 | 18.81 | 18.81 | 17.90 | 18.19 | 590,300 | -0.87(-4.56%) |
Oct 08, 2002 | 18.05 | 19.46 | 17.32 | 19.06 | 828,600 | +1.10(+6.12%) |
Oct 07, 2002 | 19.60 | 20.05 | 17.50 | 17.96 | 532,300 | -1.64(-8.37%) |
Oct 04, 2002 | 21.09 | 21.10 | 19.10 | 19.60 | 648,700 | -1.40(-6.67%) |
Oct 03, 2002 | 20.00 | 21.66 | 20.00 | 21.00 | 1,006,600 | +1.00(+5.00%) |
Oct 02, 2002 | 19.70 | 21.25 | 19.70 | 20.00 | 1,141,700 | -0.20(-0.99%) |
Oct 01, 2002 | 19.50 | 20.30 | 18.15 | 20.20 | 2,482,700 | +0.70(+3.59%) |
Sep 30, 2002 | 22.30 | 22.30 | 19.45 | 19.50 | 2,661,500 | -2.80(-12.56%) |
Sep 27, 2002 | 27.30 | 27.30 | 22.25 | 22.30 | 3,386,900 | -5.70(-20.36%) |
Sep 26, 2002 | 27.52 | 28.00 | 27.00 | 28.00 | 595,400 | +0.52(+1.89%) |
Sep 25, 2002 | 27.70 | 27.75 | 27.00 | 27.48 | 689,300 | +0.28(+1.03%) |
Sep 24, 2002 | 26.99 | 27.20 | 26.35 | 27.20 | 550,700 | +0.00(+0.00%) |
Sep 23, 2002 | 27.50 | 27.50 | 26.52 | 27.20 | 690,900 | -0.50(-1.81%) |
Sep 20, 2002 | 29.15 | 29.20 | 27.25 | 27.70 | 862,800 | -1.36(-4.68%) |
Sep 19, 2002 | 29.90 | 29.90 | 29.02 | 29.06 | 669,700 | -1.09(-3.62%) |
Sep 18, 2002 | 30.33 | 30.53 | 29.75 | 30.15 | 473,600 | -0.39(-1.28%) |
Sep 17, 2002 | 29.75 | 30.88 | 29.75 | 30.54 | 596,800 | +1.17(+3.98%) |
Sep 16, 2002 | 30.00 | 30.05 | 29.15 | 29.37 | 381,100 | -0.58(-1.94%) |
Sep 13, 2002 | 29.60 | 30.03 | 29.32 | 29.95 | 367,100 | +0.20(+0.67%) |
Sep 12, 2002 | 30.50 | 30.50 | 29.33 | 29.75 | 737,400 | -0.75(-2.46%) |
Sep 11, 2002 | 30.45 | 30.79 | 30.11 | 30.50 | 363,100 | +0.39(+1.30%) |
Sep 10, 2002 | 30.20 | 30.30 | 29.34 | 30.11 | 633,500 | -0.04(-0.13%) |
Sep 09, 2002 | 29.85 | 30.15 | 29.03 | 30.15 | 413,800 | +0.21(+0.70%) |
Sep 06, 2002 | 29.55 | 30.13 | 29.55 | 29.94 | 281,400 | +0.44(+1.49%) |
Sep 05, 2002 | 30.05 | 30.05 | 29.11 | 29.50 | 319,200 | -0.85(-2.80%) |
Sep 04, 2002 | 30.32 | 30.44 | 29.22 | 30.35 | 377,000 | +0.04(+0.13%) |
Sep 03, 2002 | 31.10 | 31.24 | 30.26 | 30.31 | 438,100 | -1.40(-4.42%) |
Aug 30, 2002 | 31.35 | 32.18 | 30.85 | 31.71 | 334,900 | +0.45(+1.44%) |
Aug 29, 2002 | 30.01 | 31.26 | 29.56 | 31.26 | 290,000 | +0.66(+2.16%) |
Aug 28, 2002 | 31.75 | 31.80 | 29.80 | 30.60 | 620,000 | -1.89(-5.82%) |
Aug 27, 2002 | 34.50 | 34.59 | 32.32 | 32.49 | 421,000 | -1.56(-4.58%) |
Aug 26, 2002 | 33.70 | 34.45 | 33.40 | 34.05 | 586,600 | +1.01(+3.06%) |
Aug 23, 2002 | 33.15 | 34.30 | 33.00 | 33.04 | 503,600 | -0.11(-0.33%) |
Aug 22, 2002 | 31.30 | 33.38 | 31.30 | 33.15 | 752,100 | +1.65(+5.24%) |
Aug 21, 2002 | 31.26 | 31.70 | 31.10 | 31.50 | 246,300 | +0.49(+1.58%) |
Aug 20, 2002 | 31.15 | 31.49 | 30.85 | 31.01 | 331,800 | -0.29(-0.93%) |
Aug 16, 2002 | 30.95 | 31.50 | 30.55 | 31.30 | 316,100 | +0.35(+1.13%) |
Aug 15, 2002 | 30.50 | 31.31 | 30.49 | 30.95 | 397,000 | +0.75(+2.48%) |
Aug 14, 2002 | 29.90 | 30.35 | 29.35 | 30.20 | 315,800 | +0.50(+1.68%) |
Aug 13, 2002 | 29.31 | 30.25 | 29.16 | 29.70 | 224,600 | +0.40(+1.37%) |
Aug 12, 2002 | 29.45 | 29.89 | 28.40 | 29.30 | 100,000 | +2.07(+7.60%) |
Aug 07, 2002 | 27.50 | 28.00 | 26.41 | 27.23 | 412,800 | -0.07(-0.26%) |
Aug 06, 2002 | 26.44 | 27.90 | 26.44 | 27.30 | 505,700 | +1.11(+4.24%) |
Aug 05, 2002 | 26.50 | 26.85 | 26.00 | 26.19 | 335,100 | -0.31(-1.17%) |
Aug 02, 2002 | 29.01 | 29.03 | 26.50 | 26.50 | 533,600 | -2.68(-9.18%) |
Aug 01, 2002 | 29.86 | 30.70 | 29.06 | 29.18 | 491,200 | -0.68(-2.28%) |
Jul 31, 2002 | 30.95 | 31.60 | 29.75 | 29.86 | 858,800 | -1.20(-3.86%) |
Jul 30, 2002 | 30.20 | 31.24 | 30.01 | 31.06 | 809,300 | +1.23(+4.12%) |
Jul 29, 2002 | 28.10 | 30.38 | 28.05 | 29.83 | 790,700 | +2.58(+9.47%) |
Jul 26, 2002 | 27.00 | 27.36 | 26.66 | 27.25 | 473,800 | +0.70(+2.64%) |
Jul 25, 2002 | 26.35 | 27.34 | 25.70 | 26.55 | 863,900 | +0.35(+1.34%) |
Jul 24, 2002 | 22.80 | 26.50 | 22.73 | 26.20 | 1,029,300 | +1.95(+8.04%) |
Jul 23, 2002 | 25.00 | 25.04 | 23.40 | 24.25 | 815,200 | -0.30(-1.22%) |
Jul 22, 2002 | 24.45 | 25.20 | 24.40 | 24.55 | 1,158,600 | -0.11(-0.45%) |
Jul 19, 2002 | 25.50 | 26.18 | 24.50 | 24.66 | 1,483,100 | -3.35(-11.96%) |
Jul 17, 2002 | 30.25 | 30.40 | 27.80 | 28.01 | 1,786,200 | -0.80(-2.78%) |
Jul 12, 2002 | 28.85 | 29.40 | 28.50 | 28.81 | 514,000 | +0.31(+1.09%) |
Jul 11, 2002 | 29.00 | 29.23 | 27.86 | 28.50 | 635,900 | -0.44(-1.52%) |
Jul 10, 2002 | 29.45 | 29.70 | 28.80 | 28.94 | 602,300 | -0.26(-0.89%) |
Jul 09, 2002 | 30.03 | 30.60 | 29.75 | 29.20 | 948,100 | -0.83(-2.76%) |
Jul 08, 2002 | 28.92 | 30.03 | 28.92 | 30.03 | 684,000 | +1.11(+3.84%) |
Jul 05, 2002 | 27.85 | 29.00 | 27.78 | 28.92 | 219,200 | +1.42(+5.16%) |
Jul 04, 2002 | 27.25 | 28.42 | 26.20 | 27.50 | 1,003,500 | +0.00(+0.00%) |
Jul 03, 2002 | 27.25 | 28.42 | 26.20 | 27.50 | 1,003,500 | +0.25(+0.92%) |
Jul 02, 2002 | 28.60 | 29.15 | 26.99 | 27.25 | 933,700 | -1.50(-5.22%) |
Jul 01, 2002 | 31.00 | 31.00 | 28.69 | 28.75 | 524,600 | -1.85(-6.05%) |
Jun 28, 2002 | 30.60 | 30.90 | 30.25 | 30.60 | 906,900 | +0.35(+1.16%) |
Jun 27, 2002 | 29.50 | 30.25 | 28.60 | 30.25 | 747,500 | +2.00(+7.08%) |
Jun 26, 2002 | 27.50 | 28.45 | 26.70 | 28.25 | 1,114,600 | -0.45(-1.57%) |
Jun 25, 2002 | 30.12 | 30.93 | 28.42 | 28.70 | 610,100 | -1.80(-5.90%) |
Jun 21, 2002 | 31.91 | 32.28 | 30.50 | 30.50 | 754,200 | -1.40(-4.39%) |
Jun 20, 2002 | 32.90 | 32.99 | 31.85 | 31.90 | 347,100 | -1.15(-3.48%) |
Jun 19, 2002 | 32.05 | 33.19 | 31.80 | 33.05 | 765,700 | +0.75(+2.32%) |
Jun 18, 2002 | 33.20 | 33.28 | 32.12 | 32.30 | 765,400 | -0.98(-2.94%) |
Jun 17, 2002 | 31.00 | 34.17 | 31.00 | 33.28 | 926,800 | +2.15(+6.91%) |
Jun 14, 2002 | 31.90 | 31.90 | 30.75 | 31.13 | 1,272,900 | -2.33(-6.96%) |
Jun 12, 2002 | 34.25 | 35.00 | 33.26 | 33.46 | 632,800 | -0.74(-2.16%) |
Jun 11, 2002 | 34.60 | 35.60 | 34.20 | 34.20 | 1,188,700 | +0.21(+0.62%) |
Jun 10, 2002 | 34.10 | 34.20 | 33.35 | 33.99 | 533,500 | -0.06(-0.18%) |
Jun 07, 2002 | 33.60 | 34.40 | 33.30 | 34.05 | 590,400 | -0.05(-0.15%) |
Jun 06, 2002 | 35.18 | 35.21 | 34.10 | 34.10 | 600,100 | -0.83(-2.38%) |
Jun 05, 2002 | 33.00 | 34.93 | 33.00 | 34.93 | 881,500 | -1.62(-4.43%) |
May 31, 2002 | 37.30 | 37.75 | 36.55 | 36.55 | 1,003,900 | -3.23(-8.12%) |
May 28, 2002 | 41.10 | 41.39 | 39.75 | 39.78 | 382,300 | -0.12(-0.30%) |
May 27, 2002 | 39.51 | 40.65 | 39.46 | 39.90 | 352,200 | +0.00(+0.00%) |
May 24, 2002 | 39.51 | 40.65 | 39.46 | 39.90 | 352,200 | +0.39(+0.99%) |
May 23, 2002 | 38.85 | 40.40 | 38.20 | 39.51 | 439,200 | +0.90(+2.33%) |
May 22, 2002 | 39.25 | 39.94 | 37.85 | 38.61 | 837,200 | -0.95(-2.40%) |