Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.10 | 26.10 | 25.74 | 25.93 | 16,673 | -0.17(-0.66%) |
Apr 29, 2003 | 26.45 | 26.45 | 25.87 | 26.10 | 32,499 | -0.44(-1.65%) |
Apr 28, 2003 | 25.48 | 26.54 | 25.48 | 26.54 | 49,737 | +1.06(+4.17%) |
Apr 25, 2003 | 24.98 | 25.48 | 24.98 | 25.48 | 13,282 | +0.53(+2.13%) |
Apr 24, 2003 | 24.33 | 24.95 | 24.24 | 24.95 | 68,106 | +0.62(+2.55%) |
Apr 23, 2003 | 23.71 | 24.33 | 23.71 | 24.33 | 22,325 | +0.62(+2.61%) |
Apr 22, 2003 | 23.55 | 23.71 | 23.55 | 23.71 | 1,130 | +0.16(+0.68%) |
Apr 21, 2003 | 23.55 | 23.55 | 23.55 | 23.55 | 565 | +0.00(+0.00%) |
Apr 17, 2003 | 23.35 | 23.67 | 23.35 | 23.55 | 8,760 | +0.27(+1.14%) |
Apr 16, 2003 | 23.28 | 23.28 | 23.28 | 23.28 | 565 | -0.07(-0.30%) |
Apr 15, 2003 | 23.12 | 23.35 | 23.12 | 23.35 | 1,130 | +0.14(+0.61%) |
Apr 14, 2003 | 23.00 | 23.21 | 23.00 | 23.21 | 9,043 | +0.32(+1.39%) |
Apr 11, 2003 | 22.74 | 22.89 | 22.74 | 22.89 | 1,130 | +0.07(+0.31%) |
Apr 10, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 565 | +0.00(+0.00%) |
Apr 09, 2003 | 22.75 | 22.82 | 22.75 | 22.82 | 10,456 | +0.13(+0.59%) |
Apr 08, 2003 | 22.69 | 22.69 | 22.69 | 22.69 | 1,413 | -0.05(-0.20%) |
Apr 07, 2003 | 22.66 | 22.74 | 22.66 | 22.74 | 1,695 | +0.16(+0.71%) |
Apr 04, 2003 | 22.56 | 22.65 | 22.56 | 22.58 | 3,108 | -0.07(-0.31%) |
Apr 03, 2003 | 22.77 | 22.77 | 22.58 | 22.65 | 12,434 | -0.12(-0.54%) |
Apr 02, 2003 | 22.75 | 22.84 | 22.75 | 22.77 | 3,956 | +0.05(+0.23%) |
Apr 01, 2003 | 22.61 | 22.72 | 22.61 | 22.72 | 5,086 | +0.12(+0.55%) |
Mar 31, 2003 | 22.79 | 22.82 | 22.56 | 22.59 | 4,239 | -0.28(-1.24%) |
Mar 28, 2003 | 22.88 | 22.88 | 22.88 | 22.88 | 847 | -0.09(-0.38%) |
Mar 27, 2003 | 22.75 | 23.00 | 22.65 | 22.97 | 11,021 | +0.12(+0.54%) |
Mar 26, 2003 | 22.93 | 23.00 | 22.74 | 22.84 | 5,652 | -0.18(-0.78%) |
Mar 25, 2003 | 22.84 | 23.11 | 22.84 | 23.02 | 6,782 | +0.20(+0.87%) |
Mar 24, 2003 | 22.83 | 22.83 | 22.82 | 22.82 | 7,065 | -0.06(-0.28%) |
Mar 21, 2003 | 22.92 | 22.93 | 22.72 | 22.89 | 14,412 | -0.12(-0.52%) |
Mar 20, 2003 | 22.97 | 23.04 | 22.77 | 23.01 | 13,564 | +0.04(+0.19%) |
Mar 19, 2003 | 22.91 | 23.00 | 22.74 | 22.97 | 14,412 | +0.05(+0.23%) |
Mar 18, 2003 | 23.00 | 23.00 | 22.79 | 22.91 | 9,608 | -0.02(-0.08%) |
Mar 17, 2003 | 22.03 | 23.09 | 22.03 | 22.93 | 49,172 | +0.90(+4.10%) |
Mar 14, 2003 | 22.34 | 22.34 | 22.03 | 22.03 | 18,086 | -0.31(-1.39%) |
Mar 13, 2003 | 22.29 | 22.34 | 22.01 | 22.34 | 38,716 | +0.04(+0.16%) |
Mar 12, 2003 | 22.22 | 22.31 | 22.20 | 22.30 | 18,934 | +0.09(+0.41%) |
Mar 11, 2003 | 22.20 | 22.54 | 21.73 | 22.21 | 49,455 | -0.08(-0.37%) |
Mar 10, 2003 | 22.82 | 22.83 | 22.03 | 22.29 | 35,607 | -0.57(-2.48%) |
Mar 07, 2003 | 22.97 | 23.00 | 22.47 | 22.86 | 36,172 | -0.16(-0.69%) |
Mar 06, 2003 | 23.30 | 23.70 | 22.84 | 23.02 | 28,260 | -0.28(-1.19%) |
Mar 05, 2003 | 23.25 | 23.30 | 23.25 | 23.30 | 1,413 | +0.12(+0.51%) |
Mar 04, 2003 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 23.32 | 23.32 | 23.18 | 23.18 | 2,260 | -0.04(-0.15%) |
Feb 28, 2003 | 23.37 | 23.37 | 23.21 | 23.21 | 1,130 | -0.11(-0.46%) |
Feb 27, 2003 | 23.28 | 23.32 | 23.28 | 23.32 | 565 | +0.07(+0.30%) |
Feb 26, 2003 | 23.11 | 23.25 | 23.11 | 23.25 | 4,521 | +0.07(+0.31%) |
Feb 25, 2003 | 22.93 | 23.28 | 22.86 | 23.18 | 19,499 | +0.25(+1.08%) |
Feb 24, 2003 | 22.79 | 23.00 | 22.79 | 22.93 | 15,825 | +0.11(+0.47%) |
Feb 21, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 282 | +0.00(+0.00%) |
Feb 20, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 282 | -0.18(-0.77%) |
Feb 19, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 282 | -0.04(-0.15%) |
Feb 18, 2003 | 23.19 | 23.30 | 23.04 | 23.04 | 3,391 | -0.25(-1.08%) |
Feb 14, 2003 | 23.09 | 23.34 | 23.05 | 23.29 | 4,521 | -0.07(-0.29%) |
Feb 13, 2003 | 23.35 | 23.35 | 23.35 | 23.35 | 282 | +0.09(+0.38%) |
Feb 12, 2003 | 23.12 | 23.27 | 23.12 | 23.27 | 3,673 | +0.05(+0.23%) |
Feb 11, 2003 | 23.43 | 23.62 | 23.14 | 23.21 | 9,325 | -0.12(-0.53%) |
Feb 10, 2003 | 23.32 | 23.34 | 23.31 | 23.34 | 1,695 | +0.06(+0.27%) |
Feb 07, 2003 | 23.27 | 23.27 | 23.27 | 23.27 | 1,130 | +0.10(+0.41%) |
Feb 06, 2003 | 23.05 | 23.18 | 23.05 | 23.18 | 1,413 | +0.15(+0.65%) |
Feb 05, 2003 | 23.09 | 23.09 | 23.03 | 23.03 | 847 | -0.06(-0.26%) |
Feb 04, 2003 | 23.00 | 23.09 | 23.00 | 23.09 | 1,695 | +0.09(+0.38%) |
Feb 03, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 847 | +0.05(+0.22%) |
Jan 31, 2003 | 23.00 | 23.00 | 22.91 | 22.95 | 7,065 | +0.04(+0.17%) |
Jan 30, 2003 | 22.91 | 22.97 | 22.70 | 22.91 | 14,412 | -0.09(-0.38%) |
Jan 29, 2003 | 22.88 | 23.09 | 22.88 | 23.00 | 8,195 | +0.08(+0.36%) |
Jan 28, 2003 | 22.88 | 22.93 | 22.88 | 22.92 | 3,673 | -0.05(-0.20%) |
Jan 27, 2003 | 22.97 | 22.97 | 22.97 | 22.97 | 2,543 | -0.02(-0.08%) |
Jan 24, 2003 | 22.91 | 22.99 | 22.86 | 22.98 | 7,912 | +0.05(+0.20%) |
Jan 23, 2003 | 22.91 | 23.11 | 22.91 | 22.94 | 5,369 | -0.07(-0.32%) |
Jan 22, 2003 | 23.00 | 23.01 | 22.95 | 23.01 | 1,695 | +0.08(+0.35%) |
Jan 21, 2003 | 22.85 | 22.93 | 22.82 | 22.93 | 3,673 | -0.04(-0.15%) |
Jan 17, 2003 | 22.99 | 22.99 | 22.95 | 22.97 | 847 | -0.04(-0.15%) |
Jan 16, 2003 | 23.00 | 23.04 | 22.98 | 23.00 | 1,978 | +0.05(+0.23%) |
Jan 15, 2003 | 23.09 | 23.09 | 22.95 | 22.95 | 9,891 | -0.05(-0.23%) |
Jan 14, 2003 | 23.00 | 23.00 | 22.95 | 23.00 | 4,239 | -0.11(-0.46%) |
Jan 13, 2003 | 23.01 | 23.11 | 23.01 | 23.11 | 1,978 | +0.00(+0.00%) |
Jan 10, 2003 | 23.08 | 23.11 | 23.08 | 23.11 | 1,978 | +0.05(+0.21%) |
Jan 09, 2003 | 23.06 | 23.06 | 23.06 | 23.06 | 1,413 | +0.00(+0.00%) |
Jan 08, 2003 | 22.91 | 23.11 | 22.91 | 23.06 | 6,217 | +0.09(+0.40%) |
Jan 07, 2003 | 22.82 | 23.00 | 22.65 | 22.97 | 4,804 | -0.05(-0.23%) |
Jan 06, 2003 | 23.00 | 23.05 | 23.00 | 23.02 | 6,782 | +0.06(+0.25%) |
Jan 03, 2003 | 22.84 | 22.97 | 22.84 | 22.96 | 847 | +0.12(+0.51%) |
Jan 02, 2003 | 22.84 | 22.84 | 22.84 | 22.84 | 565 | +0.00(+0.02%) |
Dec 31, 2002 | 23.14 | 23.14 | 22.84 | 22.84 | 2,826 | -0.35(-1.51%) |
Dec 30, 2002 | 23.19 | 23.19 | 23.19 | 23.19 | 4,239 | +0.26(+1.14%) |
Dec 27, 2002 | 23.06 | 23.06 | 22.89 | 22.93 | 2,543 | -0.07(-0.31%) |
Dec 26, 2002 | 22.95 | 23.00 | 22.95 | 23.00 | 2,260 | +0.08(+0.37%) |
Dec 24, 2002 | 22.86 | 22.92 | 22.86 | 22.92 | 3,956 | +0.06(+0.25%) |
Dec 23, 2002 | 22.75 | 22.86 | 22.75 | 22.86 | 3,956 | +0.11(+0.47%) |
Dec 20, 2002 | 22.70 | 22.75 | 22.70 | 22.75 | 7,347 | +0.05(+0.23%) |
Dec 19, 2002 | 22.70 | 22.70 | 22.70 | 22.70 | 282 | +0.04(+0.16%) |
Dec 18, 2002 | 22.65 | 22.66 | 22.65 | 22.66 | 1,413 | +0.16(+0.71%) |
Dec 17, 2002 | 22.51 | 22.51 | 22.51 | 22.51 | 282 | +0.00(+0.00%) |
Dec 16, 2002 | 22.51 | 22.51 | 22.51 | 22.51 | 1,413 | +0.04(+0.16%) |
Dec 13, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 282 | +0.00(+0.00%) |
Dec 11, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 282 | -0.01(-0.03%) |
Dec 09, 2002 | 22.61 | 22.61 | 22.47 | 22.48 | 1,978 | -0.11(-0.49%) |
Dec 06, 2002 | 22.61 | 22.62 | 22.58 | 22.59 | 1,978 | -0.02(-0.11%) |
Dec 05, 2002 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 22.64 | 22.64 | 22.61 | 22.61 | 1,130 | -0.03(-0.13%) |
Dec 03, 2002 | 22.64 | 22.64 | 22.64 | 22.64 | 282 | -0.01(-0.03%) |
Dec 02, 2002 | 22.47 | 22.65 | 22.47 | 22.65 | 4,239 | +0.35(+1.57%) |
Nov 29, 2002 | 22.29 | 22.30 | 22.29 | 22.30 | 847 | -0.11(-0.49%) |
Nov 27, 2002 | 22.57 | 22.65 | 22.35 | 22.41 | 6,217 | -0.16(-0.72%) |
Nov 26, 2002 | 22.65 | 22.65 | 22.57 | 22.57 | 2,260 | -0.01(-0.03%) |
Nov 25, 2002 | 22.70 | 22.70 | 22.58 | 22.58 | 2,260 | -0.12(-0.51%) |
Nov 22, 2002 | 22.74 | 22.74 | 22.69 | 22.69 | 847 | -0.06(-0.26%) |
Nov 21, 2002 | 22.83 | 22.83 | 22.75 | 22.75 | 1,413 | -0.07(-0.31%) |
Nov 20, 2002 | 22.82 | 22.82 | 22.82 | 22.82 | 282 | +0.01(+0.03%) |
Nov 19, 2002 | 22.65 | 22.82 | 22.65 | 22.82 | 847 | +0.24(+1.07%) |
Nov 18, 2002 | 22.56 | 22.59 | 22.56 | 22.58 | 1,695 | -0.07(-0.31%) |
Nov 15, 2002 | 22.65 | 22.65 | 22.65 | 22.65 | 2,826 | -0.07(-0.31%) |
Nov 14, 2002 | 22.70 | 22.79 | 22.59 | 22.72 | 9,325 | +0.02(+0.08%) |
Nov 13, 2002 | 22.62 | 22.71 | 22.62 | 22.70 | 1,695 | +0.09(+0.39%) |
Nov 12, 2002 | 22.43 | 22.61 | 22.43 | 22.61 | 13,282 | -0.14(-0.62%) |
Nov 11, 2002 | 22.89 | 22.89 | 22.75 | 22.75 | 4,521 | -0.11(-0.46%) |
Nov 08, 2002 | 22.97 | 22.97 | 22.86 | 22.86 | 1,130 | -0.05(-0.23%) |
Nov 07, 2002 | 23.05 | 23.05 | 22.91 | 22.91 | 1,413 | -0.14(-0.61%) |
Nov 06, 2002 | 23.00 | 23.09 | 23.00 | 23.05 | 1,695 | +0.05(+0.23%) |
Nov 05, 2002 | 22.89 | 23.00 | 22.89 | 23.00 | 2,260 | +0.11(+0.46%) |
Nov 04, 2002 | 22.81 | 22.89 | 22.81 | 22.89 | 1,978 | +0.18(+0.78%) |
Nov 01, 2002 | 22.74 | 22.91 | 22.68 | 22.72 | 4,239 | -0.02(-0.08%) |
Oct 31, 2002 | 22.58 | 22.74 | 22.58 | 22.74 | 1,695 | +0.18(+0.78%) |
Oct 30, 2002 | 22.43 | 22.82 | 22.43 | 22.56 | 2,543 | +0.12(+0.55%) |
Oct 29, 2002 | 22.47 | 22.47 | 22.43 | 22.43 | 847 | -0.04(-0.16%) |
Oct 28, 2002 | 22.42 | 22.47 | 22.29 | 22.47 | 7,347 | -0.18(-0.78%) |
Oct 25, 2002 | 22.68 | 22.77 | 22.65 | 22.65 | 1,130 | -0.04(-0.16%) |
Oct 24, 2002 | 22.74 | 22.74 | 22.65 | 22.68 | 1,695 | +0.12(+0.55%) |
Oct 23, 2002 | 22.47 | 22.65 | 22.34 | 22.56 | 4,239 | -0.09(-0.39%) |
Oct 22, 2002 | 22.82 | 22.83 | 22.65 | 22.65 | 5,086 | -0.18(-0.78%) |
Oct 21, 2002 | 22.81 | 22.82 | 22.81 | 22.82 | 5,086 | +0.02(+0.08%) |
Oct 18, 2002 | 22.74 | 22.81 | 22.74 | 22.81 | 565 | +0.16(+0.70%) |
Oct 17, 2002 | 22.65 | 22.74 | 22.65 | 22.65 | 2,826 | +0.09(+0.39%) |
Oct 16, 2002 | 22.29 | 22.56 | 22.29 | 22.56 | 3,391 | +0.35(+1.59%) |
Oct 15, 2002 | 22.20 | 22.20 | 22.03 | 22.20 | 3,108 | +0.18(+0.80%) |
Oct 14, 2002 | 21.74 | 22.03 | 21.74 | 22.03 | 10,173 | -0.25(-1.11%) |
Oct 11, 2002 | 22.38 | 22.42 | 22.28 | 22.28 | 2,260 | -0.11(-0.47%) |
Oct 10, 2002 | 22.35 | 22.38 | 22.35 | 22.38 | 1,130 | -0.04(-0.17%) |
Oct 09, 2002 | 22.65 | 22.65 | 22.42 | 22.42 | 8,195 | -0.33(-1.46%) |
Oct 08, 2002 | 22.71 | 22.75 | 22.71 | 22.75 | 1,978 | +0.04(+0.19%) |
Oct 07, 2002 | 22.49 | 22.79 | 22.49 | 22.71 | 1,978 | +0.21(+0.91%) |
Oct 04, 2002 | 22.37 | 22.61 | 22.37 | 22.51 | 1,695 | +0.14(+0.63%) |
Oct 03, 2002 | 22.29 | 22.54 | 22.29 | 22.36 | 141,300 | +0.25(+1.12%) |
Oct 02, 2002 | 21.76 | 22.12 | 21.76 | 22.12 | 6,782 | +0.53(+2.46%) |
Oct 01, 2002 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 21.05 | 21.59 | 21.05 | 21.59 | 7,347 | +0.53(+2.52%) |
Sep 27, 2002 | 21.41 | 21.50 | 21.05 | 21.05 | 9,043 | -0.35(-1.65%) |
Sep 26, 2002 | 21.23 | 21.41 | 21.13 | 21.41 | 15,260 | +0.13(+0.63%) |
Sep 25, 2002 | 21.46 | 21.50 | 21.05 | 21.27 | 22,325 | -0.15(-0.71%) |
Sep 24, 2002 | 21.67 | 21.67 | 21.41 | 21.43 | 9,043 | -0.34(-1.54%) |
Sep 23, 2002 | 22.15 | 22.15 | 21.59 | 21.76 | 36,172 | -0.25(-1.13%) |
Sep 20, 2002 | 22.12 | 22.12 | 21.55 | 22.01 | 33,346 | -0.10(-0.46%) |
Sep 19, 2002 | 22.61 | 22.61 | 21.94 | 22.11 | 12,999 | -0.36(-1.59%) |
Sep 18, 2002 | 23.02 | 23.02 | 21.94 | 22.47 | 47,759 | -0.55(-2.38%) |
Sep 17, 2002 | 23.12 | 23.14 | 23.02 | 23.02 | 2,826 | -0.02(-0.08%) |
Sep 16, 2002 | 23.12 | 23.12 | 23.04 | 23.04 | 4,804 | -0.02(-0.08%) |
Sep 13, 2002 | 23.05 | 23.05 | 23.05 | 23.05 | 282 | +0.01(+0.05%) |
Sep 12, 2002 | 23.18 | 23.18 | 23.04 | 23.04 | 4,521 | -0.05(-0.21%) |
Sep 11, 2002 | 23.09 | 23.09 | 23.09 | 23.09 | 1,978 | +0.00(+0.02%) |
Sep 10, 2002 | 23.09 | 23.09 | 23.09 | 23.09 | 3,108 | +0.00(+0.00%) |
Sep 09, 2002 | 23.27 | 23.27 | 23.00 | 23.09 | 10,456 | -0.18(-0.76%) |
Sep 06, 2002 | 23.28 | 23.28 | 23.11 | 23.27 | 4,239 | -0.01(-0.06%) |
Sep 05, 2002 | 23.18 | 23.28 | 23.18 | 23.28 | 1,130 | +0.10(+0.44%) |
Sep 04, 2002 | 23.00 | 23.18 | 23.00 | 23.18 | 3,391 | +0.18(+0.77%) |
Sep 03, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 847 | -0.18(-0.76%) |
Aug 30, 2002 | 23.18 | 23.18 | 23.18 | 23.18 | 5,086 | +0.12(+0.54%) |
Aug 29, 2002 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 23.09 | 23.09 | 23.01 | 23.05 | 7,065 | -0.30(-1.29%) |
Aug 27, 2002 | 23.80 | 23.80 | 23.35 | 23.35 | 7,912 | -0.41(-1.71%) |
Aug 26, 2002 | 23.78 | 23.78 | 23.76 | 23.76 | 7,912 | +0.02(+0.09%) |
Aug 23, 2002 | 23.74 | 23.74 | 23.61 | 23.74 | 7,630 | -0.00(-0.01%) |
Aug 22, 2002 | 23.74 | 23.75 | 23.74 | 23.74 | 9,325 | +0.00(+0.00%) |
Aug 21, 2002 | 23.71 | 23.74 | 23.64 | 23.74 | 26,281 | +0.04(+0.15%) |
Aug 20, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.27(+1.13%) |
Aug 16, 2002 | 23.50 | 23.50 | 23.43 | 23.44 | 847 | -0.18(-0.75%) |
Aug 15, 2002 | 23.50 | 23.62 | 23.50 | 23.62 | 1,695 | +0.17(+0.72%) |
Aug 14, 2002 | 23.45 | 23.45 | 23.45 | 23.45 | 282 | -0.05(-0.20%) |
Aug 13, 2002 | 23.62 | 23.62 | 23.35 | 23.50 | 5,652 | -0.22(-0.91%) |
Aug 12, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 169,560 | -0.40(-1.67%) |
Aug 07, 2002 | 24.77 | 24.77 | 24.12 | 24.12 | 8,195 | -0.57(-2.29%) |
Aug 06, 2002 | 24.50 | 24.68 | 24.50 | 24.68 | 3,108 | +0.34(+1.38%) |
Aug 05, 2002 | 24.56 | 24.56 | 24.33 | 24.35 | 1,130 | -0.18(-0.72%) |
Aug 02, 2002 | 24.45 | 24.59 | 24.45 | 24.52 | 169,560 | -0.02(-0.07%) |
Aug 01, 2002 | 24.54 | 24.54 | 24.54 | 24.54 | 1,413 | -0.09(-0.36%) |
Jul 31, 2002 | 25.05 | 25.12 | 24.63 | 24.63 | 6,499 | -0.50(-1.97%) |
Jul 30, 2002 | 25.12 | 25.13 | 25.12 | 25.12 | 1,413 | -0.06(-0.22%) |
Jul 29, 2002 | 25.18 | 25.19 | 25.18 | 25.18 | 4,521 | +0.25(+1.01%) |
Jul 26, 2002 | 24.86 | 24.93 | 24.86 | 24.93 | 3,391 | -0.06(-0.23%) |
Jul 25, 2002 | 24.77 | 25.21 | 24.77 | 24.99 | 15,543 | +0.31(+1.25%) |
Jul 24, 2002 | 25.19 | 25.19 | 24.31 | 24.68 | 33,064 | -0.63(-2.48%) |
Jul 23, 2002 | 25.83 | 25.83 | 25.30 | 25.30 | 9,043 | -0.46(-1.77%) |
Jul 22, 2002 | 25.84 | 26.02 | 25.51 | 25.76 | 11,586 | -0.07(-0.29%) |
Jul 19, 2002 | 25.85 | 25.98 | 25.83 | 25.84 | 7,065 | -0.19(-0.73%) |
Jul 17, 2002 | 25.94 | 26.03 | 25.94 | 26.03 | 1,978 | -0.17(-0.65%) |
Jul 12, 2002 | 26.10 | 26.22 | 26.10 | 26.20 | 6,782 | +0.00(+0.01%) |
Jul 11, 2002 | 26.36 | 26.36 | 26.19 | 26.19 | 12,999 | -0.35(-1.31%) |
Jul 10, 2002 | 26.83 | 26.83 | 26.54 | 26.54 | 1,413 | -0.29(-1.07%) |
Jul 09, 2002 | 27.32 | 27.32 | 26.83 | 26.83 | 33,064 | -0.51(-1.86%) |
Jul 08, 2002 | 27.51 | 27.51 | 27.34 | 27.34 | 3,673 | -0.18(-0.64%) |
Jul 05, 2002 | 27.42 | 27.51 | 27.42 | 27.51 | 2,260 | +0.09(+0.32%) |
Jul 04, 2002 | 27.39 | 27.42 | 27.39 | 27.42 | 2,826 | +0.00(+0.00%) |
Jul 03, 2002 | 27.39 | 27.42 | 27.39 | 27.42 | 2,826 | +0.00(+0.00%) |
Jul 02, 2002 | 27.25 | 27.42 | 27.07 | 27.42 | 7,912 | +0.14(+0.52%) |
Jul 01, 2002 | 27.14 | 27.28 | 27.04 | 27.28 | 32,216 | +0.11(+0.39%) |
Jun 28, 2002 | 27.02 | 27.18 | 26.82 | 27.18 | 42,955 | +0.16(+0.58%) |
Jun 27, 2002 | 26.82 | 27.02 | 26.77 | 27.02 | 8,760 | +0.12(+0.43%) |
Jun 26, 2002 | 27.09 | 27.25 | 26.89 | 26.90 | 14,695 | -0.17(-0.61%) |
Jun 25, 2002 | 26.56 | 27.07 | 26.56 | 27.07 | 10,456 | +0.30(+1.12%) |
Jun 21, 2002 | 26.89 | 26.89 | 26.73 | 26.77 | 395,641 | -0.07(-0.26%) |
Jun 20, 2002 | 26.54 | 27.02 | 26.54 | 26.84 | 20,912 | +0.42(+1.61%) |
Jun 19, 2002 | 26.86 | 26.86 | 26.42 | 26.42 | 13,847 | -0.44(-1.65%) |
Jun 18, 2002 | 26.57 | 26.96 | 26.29 | 26.86 | 2,628,188 | +0.46(+1.74%) |
Jun 17, 2002 | 26.22 | 26.40 | 26.20 | 26.40 | 14,977 | +0.18(+0.67%) |
Jun 14, 2002 | 26.20 | 26.22 | 26.19 | 26.22 | 12,151 | -0.23(-0.87%) |
Jun 12, 2002 | 26.63 | 26.63 | 26.19 | 26.45 | 22,325 | -0.10(-0.36%) |
Jun 11, 2002 | 26.89 | 26.89 | 26.55 | 26.55 | 5,652 | -0.21(-0.77%) |
Jun 10, 2002 | 26.19 | 26.75 | 26.19 | 26.75 | 23,738 | +0.63(+2.40%) |
Jun 07, 2002 | 26.31 | 26.31 | 26.04 | 26.13 | 3,956 | -0.18(-0.70%) |
Jun 06, 2002 | 26.01 | 26.53 | 26.01 | 26.31 | 25,999 | +0.47(+1.84%) |
Jun 05, 2002 | 25.38 | 25.84 | 25.38 | 25.84 | 15,543 | +1.12(+4.52%) |
May 31, 2002 | 23.71 | 24.72 | 23.71 | 24.72 | 21,477 | +1.00(+4.24%) |
May 28, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 11,304 | -0.21(-0.87%) |
May 27, 2002 | 24.06 | 24.22 | 23.92 | 23.92 | 2,826 | +0.00(+0.00%) |
May 24, 2002 | 24.06 | 24.22 | 23.92 | 23.92 | 2,826 | +0.00(+0.00%) |
May 23, 2002 | 23.92 | 23.92 | 23.92 | 23.92 | 565 | +0.00(+0.00%) |
May 22, 2002 | 24.13 | 24.13 | 23.89 | 23.92 | 3,673 | -0.14(-0.59%) |
May 21, 2002 | 24.06 | 24.06 | 24.06 | 24.06 | 1,413 | -0.18(-0.73%) |
May 20, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
May 17, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 282 | +0.00(+0.00%) |
May 16, 2002 | 23.97 | 24.24 | 23.97 | 24.24 | 2,260 | +0.27(+1.11%) |
May 15, 2002 | 23.97 | 23.97 | 23.97 | 23.97 | 282 | +0.06(+0.25%) |
May 14, 2002 | 23.71 | 23.92 | 23.71 | 23.91 | 22,890 | +0.38(+1.59%) |
May 13, 2002 | 23.54 | 23.54 | 23.54 | 23.54 | 847 | +0.01(+0.03%) |
May 10, 2002 | 23.67 | 23.67 | 23.53 | 23.53 | 3,391 | -0.35(-1.48%) |
May 09, 2002 | 23.71 | 23.89 | 23.89 | 23.89 | 5,652,018 | +0.17(+0.73%) |
May 08, 2002 | 23.96 | 23.96 | 23.71 | 23.71 | 8,478 | -0.35(-1.46%) |
May 07, 2002 | 24.06 | 24.06 | 24.06 | 24.06 | 847 | +0.00(+0.00%) |
May 06, 2002 | 23.97 | 24.06 | 23.97 | 24.06 | 3,956 | +0.24(+1.03%) |
May 03, 2002 | 23.74 | 23.82 | 23.74 | 23.82 | 12,434 | +0.09(+0.39%) |
May 02, 2002 | 23.73 | 23.73 | 23.73 | 23.73 | 282 | +0.00(+0.00%) |