Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.37 | 20.35 | 19.22 | 20.02 | 221,000 | +0.52(+2.67%) |
Apr 29, 2003 | 19.69 | 19.74 | 19.40 | 19.50 | 95,200 | -0.04(-0.20%) |
Apr 28, 2003 | 19.50 | 19.74 | 19.40 | 19.54 | 108,500 | +0.04(+0.21%) |
Apr 25, 2003 | 19.35 | 19.71 | 19.32 | 19.50 | 138,600 | +0.01(+0.05%) |
Apr 24, 2003 | 19.45 | 19.56 | 19.15 | 19.49 | 81,000 | +0.07(+0.36%) |
Apr 23, 2003 | 18.91 | 19.42 | 18.88 | 19.42 | 160,900 | +0.23(+1.20%) |
Apr 22, 2003 | 19.15 | 19.35 | 18.72 | 19.19 | 277,500 | +0.11(+0.58%) |
Apr 21, 2003 | 18.25 | 19.75 | 17.75 | 19.08 | 517,800 | +2.18(+12.90%) |
Apr 17, 2003 | 17.70 | 17.95 | 16.54 | 16.90 | 379,500 | -0.53(-3.04%) |
Apr 16, 2003 | 17.86 | 17.92 | 17.20 | 17.43 | 248,900 | -0.26(-1.47%) |
Apr 15, 2003 | 17.74 | 18.20 | 17.59 | 17.69 | 444,500 | +0.01(+0.06%) |
Apr 14, 2003 | 17.75 | 18.15 | 17.53 | 17.68 | 240,500 | -0.22(-1.23%) |
Apr 11, 2003 | 18.30 | 18.35 | 17.75 | 17.90 | 113,900 | -0.44(-2.39%) |
Apr 10, 2003 | 17.60 | 18.37 | 17.55 | 18.34 | 250,700 | +0.88(+5.03%) |
Apr 09, 2003 | 17.70 | 17.70 | 17.42 | 17.46 | 128,300 | -0.23(-1.30%) |
Apr 08, 2003 | 17.69 | 17.89 | 17.47 | 17.69 | 90,900 | -0.05(-0.28%) |
Apr 07, 2003 | 17.62 | 18.10 | 17.40 | 17.74 | 201,900 | +0.50(+2.90%) |
Apr 04, 2003 | 17.50 | 17.66 | 17.06 | 17.24 | 236,100 | -0.28(-1.60%) |
Apr 03, 2003 | 17.57 | 17.75 | 17.17 | 17.52 | 219,900 | +0.22(+1.27%) |
Apr 02, 2003 | 16.52 | 17.70 | 16.30 | 17.30 | 307,000 | +0.79(+4.78%) |
Apr 01, 2003 | 16.58 | 16.73 | 16.25 | 16.51 | 139,400 | -0.20(-1.20%) |
Mar 31, 2003 | 16.32 | 16.73 | 16.29 | 16.71 | 262,005 | +0.35(+2.14%) |
Mar 28, 2003 | 16.39 | 16.53 | 16.35 | 16.36 | 148,128 | -0.04(-0.24%) |
Mar 27, 2003 | 16.25 | 16.45 | 16.20 | 16.40 | 151,765 | +0.15(+0.92%) |
Mar 26, 2003 | 16.46 | 16.46 | 16.20 | 16.25 | 157,218 | -0.16(-0.97%) |
Mar 25, 2003 | 16.20 | 16.47 | 15.51 | 16.41 | 110,470 | +0.08(+0.48%) |
Mar 24, 2003 | 16.37 | 16.37 | 16.00 | 16.33 | 226,095 | -0.14(-0.85%) |
Mar 21, 2003 | 16.51 | 16.74 | 16.25 | 16.47 | 172,016 | -0.15(-0.90%) |
Mar 20, 2003 | 15.97 | 16.70 | 15.70 | 16.62 | 376,597 | +0.49(+3.04%) |
Mar 19, 2003 | 15.78 | 16.15 | 15.78 | 16.13 | 146,216 | +0.28(+1.77%) |
Mar 18, 2003 | 15.95 | 16.04 | 15.55 | 15.85 | 236,850 | -0.07(-0.43%) |
Mar 17, 2003 | 14.82 | 15.95 | 14.51 | 15.92 | 467,705 | +0.97(+6.48%) |
Mar 14, 2003 | 14.25 | 14.99 | 14.25 | 14.95 | 16,880,000 | +0.74(+5.21%) |
Mar 13, 2003 | 13.81 | 14.30 | 13.75 | 14.21 | 342,500 | +0.56(+4.10%) |
Mar 12, 2003 | 13.90 | 14.12 | 13.63 | 13.65 | 261,930 | -0.44(-3.13%) |
Mar 11, 2003 | 14.26 | 14.45 | 14.05 | 14.09 | 177,200 | -0.08(-0.56%) |
Mar 10, 2003 | 14.60 | 14.60 | 14.01 | 14.17 | 317,200 | -0.40(-2.75%) |
Mar 07, 2003 | 13.23 | 14.84 | 13.00 | 14.57 | 881,900 | +1.14(+8.49%) |
Mar 06, 2003 | 14.00 | 14.04 | 13.16 | 13.43 | 313,300 | -0.67(-4.75%) |
Mar 05, 2003 | 13.85 | 14.19 | 13.73 | 14.10 | 232,600 | +0.21(+1.51%) |
Mar 04, 2003 | 14.35 | 14.40 | 13.85 | 13.89 | 332,100 | -0.40(-2.80%) |
Mar 03, 2003 | 15.00 | 15.10 | 14.10 | 14.29 | 421,800 | -0.70(-4.67%) |
Feb 28, 2003 | 15.15 | 15.33 | 14.97 | 14.99 | 199,100 | -0.18(-1.19%) |
Feb 27, 2003 | 15.46 | 15.60 | 15.14 | 15.17 | 174,700 | -0.18(-1.17%) |
Feb 26, 2003 | 15.26 | 15.62 | 15.16 | 15.35 | 163,800 | -0.09(-0.58%) |
Feb 25, 2003 | 15.42 | 15.52 | 14.82 | 15.44 | 227,200 | -0.15(-0.96%) |
Feb 24, 2003 | 17.20 | 17.20 | 15.59 | 15.59 | 301,300 | -1.59(-9.25%) |
Feb 21, 2003 | 17.06 | 17.19 | 16.93 | 17.18 | 140,600 | +0.18(+1.06%) |
Feb 20, 2003 | 16.81 | 17.07 | 16.74 | 17.00 | 123,400 | +0.20(+1.19%) |
Feb 19, 2003 | 17.07 | 17.15 | 16.66 | 16.80 | 127,400 | -0.34(-1.98%) |
Feb 18, 2003 | 16.65 | 17.26 | 16.65 | 17.14 | 167,700 | +0.39(+2.33%) |
Feb 14, 2003 | 16.40 | 16.78 | 16.34 | 16.75 | 97,500 | +0.34(+2.07%) |
Feb 13, 2003 | 16.40 | 16.56 | 16.40 | 16.41 | 131,900 | -0.04(-0.24%) |
Feb 12, 2003 | 16.90 | 16.90 | 16.35 | 16.45 | 112,200 | -0.26(-1.56%) |
Feb 11, 2003 | 16.70 | 17.00 | 16.52 | 16.71 | 134,900 | +0.13(+0.78%) |
Feb 10, 2003 | 16.67 | 16.90 | 16.23 | 16.58 | 272,600 | -0.14(-0.84%) |
Feb 07, 2003 | 17.60 | 17.85 | 16.71 | 16.72 | 392,700 | -0.82(-4.68%) |
Feb 06, 2003 | 16.11 | 18.26 | 16.11 | 17.54 | 776,000 | +1.43(+8.88%) |
Feb 05, 2003 | 16.42 | 16.58 | 16.05 | 16.11 | 287,900 | -0.17(-1.04%) |
Feb 04, 2003 | 15.94 | 16.41 | 15.94 | 16.28 | 296,200 | +0.28(+1.75%) |
Feb 03, 2003 | 16.00 | 16.37 | 15.90 | 16.00 | 338,900 | +0.05(+0.31%) |
Jan 31, 2003 | 15.91 | 16.28 | 15.55 | 15.95 | 453,200 | +0.03(+0.19%) |
Jan 30, 2003 | 16.14 | 16.53 | 15.92 | 15.92 | 307,343 | -0.22(-1.36%) |
Jan 29, 2003 | 15.98 | 16.30 | 15.90 | 16.14 | 365,400 | +0.18(+1.13%) |
Jan 28, 2003 | 15.90 | 16.00 | 15.63 | 15.96 | 441,300 | +0.26(+1.66%) |
Jan 27, 2003 | 16.56 | 16.77 | 15.26 | 15.70 | 317,800 | -1.28(-7.54%) |
Jan 24, 2003 | 17.66 | 17.66 | 16.90 | 16.98 | 248,400 | -0.62(-3.52%) |
Jan 23, 2003 | 17.22 | 17.75 | 16.97 | 17.60 | 240,000 | +0.48(+2.80%) |
Jan 22, 2003 | 18.49 | 18.51 | 17.01 | 17.12 | 234,000 | -1.38(-7.45%) |
Jan 21, 2003 | 19.77 | 19.78 | 18.02 | 18.50 | 290,700 | -1.26(-6.38%) |
Jan 17, 2003 | 19.97 | 20.12 | 19.70 | 19.76 | 90,600 | -0.47(-2.32%) |
Jan 16, 2003 | 20.30 | 20.65 | 19.79 | 20.23 | 170,700 | -0.12(-0.59%) |
Jan 15, 2003 | 20.55 | 20.50 | 19.90 | 20.35 | 86,500 | -0.14(-0.68%) |
Jan 14, 2003 | 20.55 | 20.55 | 20.06 | 20.49 | 133,300 | -0.02(-0.10%) |
Jan 13, 2003 | 20.42 | 20.68 | 20.33 | 20.51 | 83,500 | +0.10(+0.49%) |
Jan 10, 2003 | 19.91 | 20.68 | 19.86 | 20.41 | 126,400 | +0.38(+1.90%) |
Jan 09, 2003 | 19.57 | 20.03 | 19.52 | 20.03 | 143,700 | +0.50(+2.56%) |
Jan 08, 2003 | 19.85 | 19.90 | 19.46 | 19.53 | 87,700 | -0.38(-1.91%) |
Jan 07, 2003 | 20.41 | 20.65 | 19.91 | 19.91 | 138,800 | -0.58(-2.83%) |
Jan 06, 2003 | 20.39 | 20.74 | 20.34 | 20.49 | 135,900 | +0.15(+0.74%) |
Jan 03, 2003 | 20.50 | 20.63 | 20.01 | 20.34 | 116,700 | -0.14(-0.68%) |
Jan 02, 2003 | 19.45 | 20.48 | 19.43 | 20.48 | 150,200 | +1.31(+6.83%) |
Dec 31, 2002 | 19.30 | 19.47 | 18.86 | 19.17 | 140,300 | +0.10(+0.52%) |
Dec 30, 2002 | 19.12 | 19.25 | 18.85 | 19.07 | 139,600 | -0.03(-0.16%) |
Dec 27, 2002 | 19.51 | 19.51 | 18.94 | 19.10 | 62,600 | -0.28(-1.44%) |
Dec 26, 2002 | 19.02 | 19.73 | 19.00 | 19.38 | 86,900 | +0.42(+2.22%) |
Dec 24, 2002 | 19.15 | 19.61 | 18.82 | 18.96 | 269,200 | -0.12(-0.63%) |
Dec 23, 2002 | 20.91 | 21.85 | 18.41 | 19.08 | 1,566,700 | -2.72(-12.48%) |
Dec 20, 2002 | 20.91 | 21.85 | 20.67 | 21.80 | 433,700 | +0.89(+4.26%) |
Dec 19, 2002 | 22.12 | 22.24 | 20.00 | 20.91 | 483,600 | -1.21(-5.47%) |
Dec 18, 2002 | 23.45 | 23.45 | 21.92 | 22.12 | 284,800 | -1.36(-5.79%) |
Dec 17, 2002 | 23.75 | 24.10 | 23.45 | 23.48 | 303,500 | -0.49(-2.04%) |
Dec 16, 2002 | 24.00 | 24.23 | 23.67 | 23.97 | 359,300 | -0.13(-0.54%) |
Dec 13, 2002 | 23.75 | 24.38 | 23.75 | 24.10 | 196,600 | +0.14(+0.58%) |
Dec 12, 2002 | 23.53 | 24.10 | 23.33 | 23.96 | 313,700 | +0.76(+3.28%) |
Dec 11, 2002 | 22.80 | 23.42 | 22.80 | 23.20 | 127,500 | +0.18(+0.78%) |
Dec 10, 2002 | 22.18 | 23.12 | 22.05 | 23.02 | 130,300 | +1.02(+4.64%) |
Dec 09, 2002 | 22.90 | 23.12 | 21.74 | 22.00 | 219,000 | -0.92(-4.01%) |
Dec 06, 2002 | 23.96 | 24.15 | 22.80 | 22.92 | 142,300 | -1.22(-5.05%) |
Dec 05, 2002 | 24.86 | 25.00 | 23.73 | 24.14 | 135,800 | -0.64(-2.59%) |
Dec 04, 2002 | 25.20 | 25.31 | 24.64 | 24.78 | 187,300 | -0.38(-1.51%) |
Dec 03, 2002 | 25.14 | 25.52 | 24.82 | 25.16 | 85,800 | +0.06(+0.24%) |
Dec 02, 2002 | 25.47 | 25.88 | 24.70 | 25.10 | 173,200 | -0.20(-0.79%) |
Nov 29, 2002 | 25.79 | 25.89 | 25.17 | 25.30 | 34,300 | -0.41(-1.59%) |
Nov 27, 2002 | 25.05 | 25.79 | 25.04 | 25.71 | 134,800 | +1.06(+4.30%) |
Nov 26, 2002 | 25.56 | 25.84 | 24.50 | 24.65 | 161,000 | -0.81(-3.19%) |
Nov 25, 2002 | 24.50 | 25.90 | 24.39 | 25.46 | 112,700 | +1.07(+4.39%) |
Nov 22, 2002 | 24.50 | 24.60 | 24.15 | 24.39 | 260,500 | -0.13(-0.53%) |
Nov 21, 2002 | 23.41 | 24.87 | 23.35 | 24.52 | 418,100 | +1.17(+5.01%) |
Nov 20, 2002 | 23.01 | 23.46 | 23.01 | 23.35 | 119,700 | +0.25(+1.08%) |
Nov 19, 2002 | 23.39 | 23.39 | 22.85 | 23.10 | 213,800 | +0.05(+0.22%) |
Nov 18, 2002 | 22.64 | 23.50 | 22.61 | 23.05 | 236,700 | +0.51(+2.26%) |
Nov 15, 2002 | 22.66 | 22.79 | 22.33 | 22.54 | 77,500 | -0.19(-0.84%) |
Nov 14, 2002 | 22.20 | 22.91 | 22.03 | 22.73 | 126,300 | +0.68(+3.08%) |
Nov 13, 2002 | 21.95 | 22.78 | 21.56 | 22.05 | 137,000 | +0.09(+0.41%) |
Nov 12, 2002 | 21.32 | 22.22 | 21.17 | 21.96 | 242,500 | +0.63(+2.95%) |
Nov 11, 2002 | 22.49 | 22.70 | 21.14 | 21.33 | 112,400 | -1.17(-5.20%) |
Nov 08, 2002 | 22.92 | 23.45 | 22.49 | 22.50 | 110,800 | -0.45(-1.96%) |
Nov 07, 2002 | 22.97 | 23.51 | 22.57 | 22.95 | 153,300 | -0.15(-0.65%) |
Nov 06, 2002 | 23.40 | 23.41 | 22.48 | 23.10 | 166,700 | -0.30(-1.28%) |
Nov 05, 2002 | 23.39 | 23.40 | 22.86 | 23.40 | 328,400 | +0.03(+0.13%) |
Nov 04, 2002 | 22.81 | 23.79 | 22.81 | 23.37 | 279,900 | +0.62(+2.72%) |
Nov 01, 2002 | 21.98 | 22.75 | 21.47 | 22.75 | 237,600 | +1.06(+4.89%) |
Oct 31, 2002 | 21.94 | 22.00 | 21.03 | 21.69 | 208,300 | -0.15(-0.69%) |
Oct 30, 2002 | 21.75 | 22.35 | 21.40 | 21.84 | 278,900 | +0.16(+0.75%) |
Oct 29, 2002 | 22.00 | 22.25 | 20.63 | 21.68 | 233,400 | -0.05(-0.24%) |
Oct 28, 2002 | 21.66 | 22.40 | 21.65 | 21.73 | 362,300 | +0.28(+1.31%) |
Oct 25, 2002 | 21.80 | 21.85 | 21.37 | 21.45 | 172,951 | -0.26(-1.20%) |
Oct 24, 2002 | 21.47 | 21.87 | 21.14 | 21.71 | 419,000 | +0.23(+1.07%) |
Oct 23, 2002 | 20.51 | 21.48 | 20.37 | 21.48 | 118,900 | +0.82(+3.97%) |
Oct 22, 2002 | 20.95 | 21.24 | 20.38 | 20.66 | 168,000 | -0.41(-1.95%) |
Oct 21, 2002 | 21.15 | 21.18 | 20.20 | 21.07 | 407,600 | -0.08(-0.38%) |
Oct 18, 2002 | 20.80 | 21.91 | 20.60 | 21.15 | 285,100 | +0.08(+0.38%) |
Oct 17, 2002 | 19.08 | 21.78 | 19.08 | 21.07 | 808,500 | +2.83(+15.52%) |
Oct 16, 2002 | 18.45 | 18.58 | 18.07 | 18.24 | 212,907 | -0.37(-1.99%) |
Oct 15, 2002 | 18.30 | 18.80 | 18.26 | 18.61 | 290,900 | +0.61(+3.39%) |
Oct 14, 2002 | 17.00 | 18.00 | 16.83 | 18.00 | 92,700 | +1.14(+6.76%) |
Oct 11, 2002 | 16.38 | 17.23 | 16.36 | 16.86 | 164,920 | +0.58(+3.56%) |
Oct 10, 2002 | 16.41 | 16.68 | 16.12 | 16.28 | 451,800 | -0.22(-1.33%) |
Oct 09, 2002 | 16.97 | 17.00 | 16.49 | 16.50 | 132,100 | -0.61(-3.57%) |
Oct 08, 2002 | 17.10 | 17.68 | 16.71 | 17.11 | 223,100 | +0.05(+0.30%) |
Oct 07, 2002 | 17.00 | 17.25 | 16.52 | 17.06 | 162,300 | -0.14(-0.83%) |
Oct 04, 2002 | 17.31 | 17.46 | 16.18 | 17.20 | 306,486 | -0.07(-0.41%) |
Oct 03, 2002 | 18.31 | 18.60 | 17.10 | 17.27 | 207,800 | -1.13(-6.14%) |
Oct 02, 2002 | 18.75 | 19.04 | 18.10 | 18.40 | 267,500 | -0.30(-1.60%) |
Oct 01, 2002 | 18.60 | 19.05 | 18.41 | 18.70 | 506,659 | +0.24(+1.30%) |
Sep 30, 2002 | 19.22 | 19.32 | 18.39 | 18.46 | 388,440 | -1.02(-5.24%) |
Sep 27, 2002 | 19.48 | 19.64 | 18.89 | 19.48 | 394,400 | -0.03(-0.15%) |
Sep 26, 2002 | 18.85 | 19.56 | 18.85 | 19.51 | 275,000 | +0.63(+3.34%) |
Sep 25, 2002 | 18.30 | 19.30 | 18.26 | 18.88 | 267,600 | +0.56(+3.06%) |
Sep 24, 2002 | 18.06 | 18.62 | 17.75 | 18.32 | 369,441 | +0.11(+0.60%) |
Sep 23, 2002 | 18.28 | 18.36 | 17.50 | 18.21 | 224,421 | -0.10(-0.55%) |
Sep 20, 2002 | 18.38 | 18.59 | 18.10 | 18.31 | 346,928 | -0.04(-0.22%) |
Sep 19, 2002 | 18.33 | 18.55 | 18.20 | 18.35 | 337,464 | +0.14(+0.77%) |
Sep 18, 2002 | 18.29 | 18.85 | 17.78 | 18.21 | 726,692 | -0.08(-0.44%) |
Sep 17, 2002 | 17.40 | 18.29 | 16.83 | 18.29 | 853,100 | +1.22(+7.15%) |
Sep 16, 2002 | 16.90 | 17.86 | 16.89 | 17.07 | 489,941 | +0.29(+1.73%) |
Sep 13, 2002 | 14.90 | 17.02 | 14.90 | 16.78 | 756,812 | +1.98(+13.38%) |
Sep 12, 2002 | 13.97 | 14.92 | 13.96 | 14.80 | 545,000 | +0.79(+5.65%) |
Sep 11, 2002 | 13.76 | 14.12 | 13.55 | 14.01 | 221,400 | +0.38(+2.78%) |
Sep 10, 2002 | 13.46 | 14.05 | 13.45 | 13.63 | 247,225 | +0.17(+1.26%) |
Sep 09, 2002 | 14.00 | 14.10 | 13.46 | 13.46 | 232,050 | -0.61(-4.34%) |
Sep 06, 2002 | 13.33 | 14.48 | 13.28 | 14.07 | 358,634 | +1.08(+8.31%) |
Sep 05, 2002 | 12.59 | 13.30 | 12.59 | 12.99 | 286,600 | -0.25(-1.89%) |
Sep 04, 2002 | 13.21 | 13.25 | 12.77 | 13.24 | 168,009 | +0.29(+2.24%) |
Sep 03, 2002 | 13.39 | 13.48 | 12.80 | 12.95 | 124,200 | -0.56(-4.15%) |
Aug 30, 2002 | 12.75 | 13.68 | 12.71 | 13.51 | 467,300 | +0.80(+6.29%) |
Aug 29, 2002 | 13.22 | 13.57 | 12.53 | 12.71 | 533,095 | -0.41(-3.12%) |
Aug 28, 2002 | 13.96 | 14.37 | 13.12 | 13.12 | 426,400 | -1.07(-7.54%) |
Aug 27, 2002 | 15.60 | 15.63 | 13.88 | 14.19 | 278,192 | -1.04(-6.83%) |
Aug 26, 2002 | 15.53 | 15.62 | 15.21 | 15.23 | 194,450 | -0.18(-1.17%) |
Aug 23, 2002 | 16.10 | 16.20 | 15.40 | 15.41 | 16,220,000 | -0.69(-4.29%) |
Aug 22, 2002 | 15.64 | 16.95 | 15.60 | 16.10 | 347,800 | +0.41(+2.61%) |
Aug 21, 2002 | 15.15 | 15.73 | 15.05 | 15.69 | 275,091 | +0.79(+5.30%) |
Aug 20, 2002 | 14.97 | 15.41 | 14.78 | 14.90 | 199,090 | +0.37(+2.55%) |
Aug 16, 2002 | 15.11 | 15.11 | 14.31 | 14.53 | 348,722 | -0.70(-4.61%) |
Aug 15, 2002 | 15.99 | 16.14 | 15.15 | 15.23 | 251,700 | -0.66(-4.14%) |
Aug 14, 2002 | 15.70 | 16.00 | 15.31 | 15.89 | 114,500 | +0.48(+3.10%) |
Aug 13, 2002 | 16.00 | 16.22 | 15.41 | 15.41 | 92,557 | -0.69(-4.27%) |
Aug 12, 2002 | 16.04 | 16.18 | 15.95 | 16.10 | 103,966 | -0.27(-1.65%) |
Aug 07, 2002 | 15.70 | 16.40 | 15.46 | 16.37 | 20,130,000 | +0.79(+5.07%) |
Aug 06, 2002 | 15.25 | 15.95 | 14.91 | 15.58 | 221,100 | +0.38(+2.50%) |
Aug 05, 2002 | 14.38 | 15.20 | 13.65 | 15.20 | 331,800 | +0.77(+5.34%) |
Aug 02, 2002 | 15.44 | 15.45 | 14.16 | 14.43 | 240,100 | -1.03(-6.66%) |
Aug 01, 2002 | 15.93 | 15.93 | 15.20 | 15.46 | 207,200 | -0.33(-2.09%) |
Jul 31, 2002 | 16.40 | 16.40 | 15.56 | 15.79 | 213,300 | -0.71(-4.30%) |
Jul 30, 2002 | 16.32 | 16.85 | 15.81 | 16.50 | 260,701 | +0.25(+1.54%) |
Jul 29, 2002 | 14.96 | 16.36 | 14.81 | 16.25 | 519,928 | +1.44(+9.72%) |
Jul 26, 2002 | 15.00 | 15.30 | 14.80 | 14.81 | 236,190 | -0.02(-0.13%) |
Jul 25, 2002 | 15.40 | 15.60 | 14.80 | 14.83 | 380,950 | -0.61(-3.95%) |
Jul 24, 2002 | 15.31 | 15.44 | 14.50 | 15.44 | 529,890 | +0.03(+0.19%) |
Jul 23, 2002 | 15.74 | 16.00 | 15.15 | 15.41 | 411,162 | -0.23(-1.48%) |
Jul 22, 2002 | 15.25 | 15.69 | 14.36 | 15.64 | 477,281 | +0.39(+2.56%) |
Jul 19, 2002 | 14.71 | 15.55 | 14.34 | 15.25 | 975,700 | -8.52(-35.84%) |
Jul 12, 2002 | 24.41 | 24.68 | 23.34 | 23.77 | 97,900 | -0.35(-1.45%) |
Jul 11, 2002 | 23.95 | 24.40 | 23.00 | 24.12 | 605,800 | -0.48(-1.95%) |
Jul 10, 2002 | 24.97 | 25.17 | 24.11 | 24.60 | 223,100 | -0.33(-1.32%) |
Jul 09, 2002 | 24.58 | 24.93 | 24.58 | 24.93 | 246,100 | +0.05(+0.21%) |
Jul 08, 2002 | 25.96 | 26.00 | 25.36 | 24.88 | 178,400 | -1.08(-4.17%) |
Jul 05, 2002 | 25.41 | 26.30 | 25.41 | 25.96 | 133,800 | +0.55(+2.16%) |
Jul 04, 2002 | 24.43 | 25.70 | 24.00 | 25.41 | 326,700 | +0.00(+0.00%) |
Jul 03, 2002 | 24.43 | 25.70 | 24.00 | 25.41 | 326,700 | +0.93(+3.80%) |
Jul 02, 2002 | 24.69 | 26.03 | 24.10 | 24.48 | 480,800 | -0.72(-2.86%) |
Jul 01, 2002 | 26.01 | 26.98 | 25.14 | 25.20 | 531,100 | -1.03(-3.93%) |
Jun 28, 2002 | 22.89 | 26.91 | 22.89 | 26.23 | 848,900 | +3.21(+13.94%) |
Jun 27, 2002 | 22.70 | 23.35 | 22.41 | 23.02 | 209,100 | +0.52(+2.31%) |
Jun 26, 2002 | 21.58 | 22.69 | 19.99 | 22.50 | 331,000 | +0.30(+1.35%) |
Jun 25, 2002 | 21.61 | 22.64 | 21.50 | 22.20 | 456,800 | -0.66(-2.89%) |
Jun 21, 2002 | 23.20 | 23.40 | 21.99 | 22.86 | 1,377,100 | +0.86(+3.91%) |
Jun 20, 2002 | 27.00 | 27.50 | 21.76 | 22.00 | 2,882,900 | -5.40(-19.71%) |
Jun 19, 2002 | 28.61 | 28.90 | 27.39 | 27.40 | 74,900 | -1.63(-5.61%) |
Jun 18, 2002 | 29.55 | 29.95 | 29.00 | 29.03 | 91,400 | -0.44(-1.49%) |
Jun 17, 2002 | 28.46 | 29.91 | 28.46 | 29.47 | 368,800 | +0.93(+3.26%) |
Jun 14, 2002 | 27.20 | 28.74 | 26.79 | 28.54 | 143,800 | +0.92(+3.33%) |
Jun 12, 2002 | 28.44 | 28.54 | 26.80 | 27.62 | 157,300 | -1.14(-3.96%) |
Jun 11, 2002 | 28.63 | 29.16 | 28.43 | 28.76 | 206,600 | +0.33(+1.16%) |
Jun 10, 2002 | 28.40 | 29.30 | 28.31 | 28.43 | 212,000 | -0.07(-0.25%) |
Jun 07, 2002 | 28.12 | 30.35 | 27.45 | 28.50 | 284,100 | -0.23(-0.80%) |
Jun 06, 2002 | 26.20 | 29.09 | 26.12 | 28.73 | 324,400 | +2.53(+9.66%) |
Jun 05, 2002 | 26.35 | 26.50 | 26.15 | 26.20 | 108,100 | -2.82(-9.72%) |
May 31, 2002 | 28.42 | 29.68 | 28.42 | 29.02 | 183,200 | -0.96(-3.20%) |
May 28, 2002 | 29.84 | 29.98 | 29.05 | 29.98 | 163,500 | +0.23(+0.77%) |
May 27, 2002 | 30.15 | 30.70 | 29.35 | 29.75 | 98,400 | +0.00(+0.00%) |
May 24, 2002 | 30.15 | 30.70 | 29.35 | 29.75 | 97,800 | -0.57(-1.88%) |
May 23, 2002 | 29.20 | 31.05 | 29.10 | 30.32 | 356,900 | +1.11(+3.80%) |
May 22, 2002 | 29.99 | 30.00 | 28.47 | 29.21 | 428,400 | -0.60(-2.01%) |
May 21, 2002 | 31.57 | 31.70 | 28.55 | 29.81 | 951,700 | -1.59(-5.06%) |
May 20, 2002 | 31.70 | 31.99 | 30.00 | 31.40 | 361,000 | -0.31(-0.98%) |
May 17, 2002 | 33.08 | 33.15 | 31.45 | 31.71 | 400,900 | -1.29(-3.91%) |
May 16, 2002 | 33.65 | 33.65 | 32.82 | 33.00 | 313,400 | -0.58(-1.73%) |
May 15, 2002 | 34.17 | 34.80 | 33.00 | 33.58 | 267,400 | -0.41(-1.21%) |
May 14, 2002 | 33.88 | 34.20 | 33.70 | 33.99 | 291,600 | +0.49(+1.46%) |
May 13, 2002 | 33.08 | 33.80 | 32.38 | 33.50 | 340,600 | +0.23(+0.69%) |
May 10, 2002 | 34.00 | 34.28 | 32.75 | 33.27 | 151,800 | -0.38(-1.13%) |
May 09, 2002 | 34.72 | 34.72 | 33.61 | 33.65 | 283,200 | -1.11(-3.19%) |
May 08, 2002 | 33.40 | 34.94 | 33.09 | 34.76 | 325,000 | +2.06(+6.30%) |
May 07, 2002 | 32.65 | 33.75 | 32.41 | 32.70 | 217,600 | +0.45(+1.40%) |
May 06, 2002 | 33.91 | 34.34 | 32.25 | 32.25 | 191,100 | -1.70(-5.01%) |
May 03, 2002 | 35.24 | 35.30 | 33.50 | 33.95 | 173,000 | -1.26(-3.58%) |
May 02, 2002 | 35.67 | 35.89 | 34.60 | 35.21 | 240,300 | -0.47(-1.32%) |