Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.16 | 29.34 | 28.78 | 29.08 | 144,015 | -0.03(-0.12%) |
Apr 29, 2003 | 29.00 | 29.16 | 28.68 | 29.12 | 166,352 | +0.21(+0.73%) |
Apr 28, 2003 | 28.87 | 28.92 | 28.50 | 28.91 | 285,091 | +0.31(+1.07%) |
Apr 25, 2003 | 28.61 | 28.87 | 28.49 | 28.60 | 107,570 | -0.24(-0.83%) |
Apr 24, 2003 | 27.83 | 28.90 | 27.83 | 28.84 | 209,116 | +0.47(+1.65%) |
Apr 23, 2003 | 28.34 | 28.53 | 28.05 | 28.37 | 116,535 | +0.04(+0.14%) |
Apr 22, 2003 | 27.89 | 28.58 | 27.73 | 28.33 | 182,664 | +0.44(+1.59%) |
Apr 21, 2003 | 28.24 | 28.26 | 27.76 | 27.89 | 109,922 | -0.29(-1.04%) |
Apr 17, 2003 | 27.57 | 28.19 | 27.36 | 28.18 | 88,466 | +0.53(+1.92%) |
Apr 16, 2003 | 28.53 | 28.53 | 27.57 | 27.65 | 142,839 | -0.74(-2.59%) |
Apr 15, 2003 | 27.38 | 28.42 | 27.38 | 28.38 | 187,073 | +0.76(+2.73%) |
Apr 14, 2003 | 27.12 | 27.88 | 27.12 | 27.63 | 199,711 | +0.06(+0.22%) |
Apr 11, 2003 | 27.88 | 28.04 | 27.11 | 27.57 | 147,983 | -0.22(-0.78%) |
Apr 10, 2003 | 27.94 | 27.97 | 27.31 | 27.78 | 80,090 | -0.12(-0.44%) |
Apr 09, 2003 | 27.90 | 28.27 | 27.61 | 27.91 | 232,482 | +0.13(+0.47%) |
Apr 08, 2003 | 27.28 | 27.97 | 27.28 | 27.78 | 135,198 | +0.27(+0.99%) |
Apr 07, 2003 | 27.74 | 28.34 | 27.36 | 27.51 | 128,291 | +0.03(+0.12%) |
Apr 04, 2003 | 27.36 | 27.68 | 27.36 | 27.47 | 70,391 | +0.02(+0.07%) |
Apr 03, 2003 | 27.80 | 27.96 | 27.26 | 27.45 | 188,395 | -0.50(-1.80%) |
Apr 02, 2003 | 26.74 | 28.04 | 26.74 | 27.95 | 180,607 | +0.88(+3.24%) |
Apr 01, 2003 | 26.18 | 27.14 | 26.16 | 27.08 | 331,529 | +0.98(+3.76%) |
Mar 31, 2003 | 26.11 | 26.63 | 25.51 | 26.10 | 195,155 | -0.09(-0.34%) |
Mar 28, 2003 | 25.99 | 26.36 | 25.99 | 26.18 | 175,603 | -0.17(-0.65%) |
Mar 27, 2003 | 25.66 | 26.40 | 25.66 | 26.36 | 131,699 | +0.26(+0.99%) |
Mar 26, 2003 | 25.56 | 26.10 | 25.56 | 26.10 | 157,829 | +0.31(+1.19%) |
Mar 25, 2003 | 25.52 | 25.97 | 25.47 | 25.79 | 206,167 | +0.16(+0.64%) |
Mar 24, 2003 | 25.78 | 26.07 | 25.57 | 25.63 | 182,833 | -0.59(-2.23%) |
Mar 21, 2003 | 26.23 | 26.50 | 25.95 | 26.21 | 167,207 | +0.14(+0.55%) |
Mar 20, 2003 | 25.73 | 26.54 | 25.57 | 26.07 | 169,732 | +0.43(+1.67%) |
Mar 19, 2003 | 25.14 | 25.82 | 25.14 | 25.64 | 121,378 | +0.38(+1.51%) |
Mar 18, 2003 | 25.21 | 25.29 | 24.82 | 25.26 | 198,739 | -0.02(-0.08%) |
Mar 17, 2003 | 24.31 | 25.28 | 24.16 | 25.28 | 86,585 | +0.50(+2.03%) |
Mar 14, 2003 | 24.10 | 24.88 | 24.03 | 24.78 | 229,975 | +0.61(+2.53%) |
Mar 13, 2003 | 24.08 | 24.26 | 23.99 | 24.16 | 199,858 | +0.03(+0.11%) |
Mar 12, 2003 | 24.69 | 24.69 | 24.14 | 24.14 | 286,708 | -0.58(-2.34%) |
Mar 11, 2003 | 24.50 | 25.19 | 24.50 | 24.72 | 142,399 | +0.06(+0.25%) |
Mar 10, 2003 | 25.26 | 25.35 | 24.50 | 24.65 | 175,757 | -0.85(-3.34%) |
Mar 07, 2003 | 25.06 | 25.50 | 25.06 | 25.50 | 129,760 | +0.33(+1.32%) |
Mar 06, 2003 | 25.02 | 25.40 | 24.99 | 25.17 | 148,130 | -0.22(-0.88%) |
Mar 05, 2003 | 25.67 | 25.72 | 25.37 | 25.40 | 144,750 | -0.33(-1.27%) |
Mar 04, 2003 | 25.74 | 25.91 | 25.72 | 25.72 | 202,650 | -0.10(-0.40%) |
Mar 03, 2003 | 25.74 | 26.22 | 25.74 | 25.82 | 123,441 | -0.02(-0.08%) |
Feb 28, 2003 | 25.83 | 25.97 | 25.66 | 25.84 | 120,796 | +0.15(+0.58%) |
Feb 27, 2003 | 25.44 | 25.77 | 25.30 | 25.70 | 231,453 | +0.36(+1.42%) |
Feb 26, 2003 | 25.59 | 25.85 | 25.31 | 25.33 | 117,416 | -0.51(-1.97%) |
Feb 25, 2003 | 25.24 | 25.84 | 25.24 | 25.84 | 100,076 | +0.60(+2.37%) |
Feb 24, 2003 | 25.50 | 25.50 | 25.12 | 25.25 | 123,735 | -0.20(-0.80%) |
Feb 21, 2003 | 25.03 | 25.54 | 25.02 | 25.45 | 70,391 | +0.08(+0.32%) |
Feb 20, 2003 | 25.41 | 25.45 | 25.06 | 25.37 | 91,111 | +0.13(+0.51%) |
Feb 19, 2003 | 25.75 | 25.78 | 25.03 | 25.24 | 141,958 | -0.65(-2.50%) |
Feb 18, 2003 | 25.44 | 25.97 | 25.29 | 25.89 | 144,750 | +0.51(+2.01%) |
Feb 14, 2003 | 25.55 | 25.85 | 25.23 | 25.38 | 163,560 | -0.37(-1.43%) |
Feb 13, 2003 | 25.64 | 25.88 | 25.31 | 25.74 | 129,907 | +0.36(+1.42%) |
Feb 12, 2003 | 25.67 | 25.84 | 25.35 | 25.38 | 112,714 | -0.47(-1.82%) |
Feb 11, 2003 | 26.05 | 26.21 | 25.64 | 25.85 | 269,514 | -0.29(-1.09%) |
Feb 10, 2003 | 25.79 | 26.36 | 25.65 | 26.14 | 226,457 | +0.42(+1.61%) |
Feb 07, 2003 | 26.17 | 26.17 | 25.68 | 25.72 | 256,876 | -0.54(-2.05%) |
Feb 06, 2003 | 26.60 | 26.65 | 26.11 | 26.26 | 230,865 | -0.21(-0.80%) |
Feb 05, 2003 | 26.70 | 26.95 | 26.43 | 26.47 | 113,889 | -0.01(-0.05%) |
Feb 04, 2003 | 26.17 | 26.61 | 26.04 | 26.48 | 171,496 | +0.18(+0.70%) |
Feb 03, 2003 | 26.50 | 27.04 | 26.13 | 26.30 | 313,895 | -0.39(-1.48%) |
Jan 31, 2003 | 25.87 | 26.87 | 25.87 | 26.70 | 276,421 | +0.70(+2.70%) |
Jan 30, 2003 | 25.98 | 25.99 | 25.98 | 25.99 | 250,226 | +0.06(+0.24%) |
Jan 29, 2003 | 26.14 | 26.14 | 25.31 | 25.93 | 159,298 | +0.14(+0.53%) |
Jan 28, 2003 | 25.37 | 26.23 | 25.25 | 25.80 | 248,941 | +0.41(+1.61%) |
Jan 27, 2003 | 25.19 | 25.70 | 25.19 | 25.39 | 157,829 | -0.15(-0.59%) |
Jan 24, 2003 | 26.19 | 26.19 | 25.52 | 25.54 | 271,572 | -0.50(-1.94%) |
Jan 23, 2003 | 26.03 | 26.10 | 25.72 | 26.04 | 126,380 | +0.03(+0.11%) |
Jan 22, 2003 | 26.37 | 26.37 | 25.79 | 26.01 | 142,692 | -0.01(-0.05%) |
Jan 21, 2003 | 25.97 | 26.21 | 25.97 | 26.03 | 371,648 | +0.04(+0.16%) |
Jan 17, 2003 | 26.47 | 26.50 | 25.97 | 25.99 | 375,322 | -0.53(-2.00%) |
Jan 16, 2003 | 26.40 | 26.88 | 26.33 | 26.52 | 162,237 | +0.18(+0.70%) |
Jan 15, 2003 | 26.63 | 26.63 | 26.21 | 26.33 | 439,982 | -0.30(-1.12%) |
Jan 14, 2003 | 26.71 | 26.93 | 26.37 | 26.63 | 153,714 | -0.27(-0.99%) |
Jan 13, 2003 | 26.61 | 27.06 | 26.47 | 26.90 | 269,661 | +0.22(+0.84%) |
Jan 10, 2003 | 26.30 | 26.80 | 26.26 | 26.67 | 179,578 | +0.18(+0.69%) |
Jan 09, 2003 | 26.14 | 26.78 | 26.14 | 26.49 | 130,054 | +0.22(+0.83%) |
Jan 08, 2003 | 26.23 | 26.53 | 26.06 | 26.27 | 141,958 | -0.23(-0.87%) |
Jan 07, 2003 | 26.54 | 27.12 | 26.36 | 26.50 | 304,783 | -0.23(-0.87%) |
Jan 06, 2003 | 25.87 | 27.00 | 25.87 | 26.74 | 339,906 | +0.51(+1.95%) |
Jan 03, 2003 | 26.39 | 26.61 | 26.03 | 26.23 | 201,327 | -0.39(-1.46%) |
Jan 02, 2003 | 26.21 | 27.07 | 26.20 | 26.61 | 411,472 | +0.02(+0.08%) |
Dec 31, 2002 | 26.37 | 27.09 | 26.23 | 26.59 | 253,643 | +0.09(+0.33%) |
Dec 30, 2002 | 26.19 | 26.66 | 26.10 | 26.50 | 229,690 | +0.37(+1.43%) |
Dec 27, 2002 | 26.65 | 26.65 | 26.13 | 26.13 | 215,582 | -0.57(-2.14%) |
Dec 26, 2002 | 26.25 | 26.94 | 26.25 | 26.70 | 197,947 | +0.34(+1.29%) |
Dec 24, 2002 | 26.50 | 26.60 | 26.25 | 26.36 | 49,670 | +0.07(+0.26%) |
Dec 23, 2002 | 26.03 | 26.47 | 25.58 | 26.29 | 212,643 | +0.36(+1.39%) |
Dec 20, 2002 | 26.03 | 26.06 | 25.58 | 25.93 | 250,704 | +0.35(+1.38%) |
Dec 19, 2002 | 25.04 | 25.88 | 25.01 | 25.58 | 373,264 | -0.04(-0.16%) |
Dec 18, 2002 | 25.72 | 25.77 | 25.37 | 25.62 | 209,410 | -0.10(-0.40%) |
Dec 17, 2002 | 26.14 | 26.29 | 25.65 | 25.72 | 331,529 | -0.50(-1.89%) |
Dec 16, 2002 | 26.29 | 26.29 | 25.72 | 26.22 | 385,608 | +0.47(+1.82%) |
Dec 13, 2002 | 25.89 | 26.35 | 25.69 | 25.75 | 358,863 | -0.19(-0.73%) |
Dec 12, 2002 | 25.90 | 26.54 | 25.86 | 25.94 | 274,805 | -0.26(-0.99%) |
Dec 11, 2002 | 25.62 | 26.27 | 25.35 | 26.20 | 645,424 | +0.58(+2.26%) |
Dec 10, 2002 | 25.48 | 25.86 | 25.38 | 25.62 | 241,593 | +0.22(+0.86%) |
Dec 09, 2002 | 25.35 | 25.48 | 25.18 | 25.40 | 244,826 | +0.05(+0.19%) |
Dec 06, 2002 | 24.51 | 25.38 | 24.51 | 25.35 | 309,045 | +0.20(+0.78%) |
Dec 05, 2002 | 24.89 | 25.34 | 24.57 | 25.16 | 355,924 | +0.41(+1.65%) |
Dec 04, 2002 | 24.54 | 24.89 | 24.54 | 24.75 | 553,871 | +0.09(+0.36%) |
Dec 03, 2002 | 24.85 | 25.45 | 24.57 | 24.66 | 176,786 | -0.39(-1.58%) |
Dec 02, 2002 | 25.18 | 25.62 | 24.70 | 25.06 | 369,296 | +0.43(+1.74%) |
Nov 29, 2002 | 25.01 | 25.01 | 24.59 | 24.63 | 114,918 | -0.32(-1.28%) |
Nov 27, 2002 | 24.67 | 24.98 | 24.33 | 24.95 | 287,296 | +0.46(+1.86%) |
Nov 26, 2002 | 24.67 | 24.67 | 24.03 | 24.49 | 362,830 | +0.14(+0.56%) |
Nov 25, 2002 | 24.03 | 24.63 | 23.69 | 24.35 | 520,954 | +0.63(+2.64%) |
Nov 22, 2002 | 23.50 | 24.01 | 23.48 | 23.73 | 316,981 | -0.15(-0.63%) |
Nov 21, 2002 | 23.63 | 24.33 | 23.41 | 23.88 | 1,074,532 | +0.33(+1.39%) |
Nov 20, 2002 | 23.29 | 23.55 | 23.05 | 23.55 | 212,790 | +0.10(+0.44%) |
Nov 19, 2002 | 23.14 | 23.75 | 22.88 | 23.45 | 261,726 | +0.41(+1.77%) |
Nov 18, 2002 | 22.95 | 23.46 | 22.73 | 23.04 | 324,916 | +0.24(+1.07%) |
Nov 15, 2002 | 23.06 | 23.06 | 22.64 | 22.80 | 687,306 | -0.07(-0.30%) |
Nov 14, 2002 | 23.31 | 23.49 | 22.76 | 22.86 | 487,595 | -0.18(-0.80%) |
Nov 13, 2002 | 23.21 | 23.61 | 22.66 | 23.05 | 395,454 | -0.16(-0.70%) |
Nov 12, 2002 | 24.10 | 24.10 | 23.01 | 23.21 | 497,441 | -0.48(-2.01%) |
Nov 11, 2002 | 23.98 | 24.16 | 23.61 | 23.69 | 296,260 | -0.16(-0.66%) |
Nov 08, 2002 | 24.82 | 25.12 | 23.57 | 23.84 | 491,269 | -0.78(-3.15%) |
Nov 07, 2002 | 25.01 | 25.18 | 24.50 | 24.62 | 283,181 | -0.52(-2.06%) |
Nov 06, 2002 | 25.31 | 25.49 | 24.62 | 25.14 | 244,679 | -0.09(-0.35%) |
Nov 05, 2002 | 25.15 | 25.31 | 24.50 | 25.23 | 331,235 | +0.32(+1.28%) |
Nov 04, 2002 | 24.84 | 25.52 | 23.86 | 24.91 | 854,981 | +0.10(+0.41%) |
Nov 01, 2002 | 28.93 | 29.09 | 24.70 | 24.80 | 2,685,007 | -6.12(-19.80%) |
Oct 31, 2002 | 31.33 | 31.64 | 30.47 | 30.93 | 202,356 | -0.37(-1.20%) |
Oct 30, 2002 | 31.45 | 31.68 | 31.14 | 31.30 | 134,316 | -0.15(-0.48%) |
Oct 29, 2002 | 31.14 | 31.59 | 30.62 | 31.45 | 146,406 | +0.26(+0.83%) |
Oct 28, 2002 | 31.69 | 31.74 | 31.03 | 31.19 | 86,997 | -0.27(-0.84%) |
Oct 25, 2002 | 31.12 | 31.53 | 30.94 | 31.46 | 112,318 | +0.44(+1.40%) |
Oct 24, 2002 | 31.00 | 32.12 | 30.89 | 31.02 | 339,465 | -0.07(-0.22%) |
Oct 23, 2002 | 30.50 | 31.18 | 30.50 | 31.09 | 101,104 | +0.20(+0.66%) |
Oct 22, 2002 | 30.83 | 31.23 | 30.64 | 30.89 | 186,338 | -0.30(-0.96%) |
Oct 21, 2002 | 31.44 | 31.44 | 30.40 | 31.19 | 272,894 | +0.10(+0.33%) |
Oct 18, 2002 | 31.88 | 31.88 | 30.98 | 31.08 | 497,882 | -0.72(-2.27%) |
Oct 17, 2002 | 30.52 | 31.90 | 30.32 | 31.81 | 396,383 | +1.37(+4.52%) |
Oct 16, 2002 | 30.23 | 30.55 | 29.82 | 30.43 | 255,077 | +0.20(+0.65%) |
Oct 15, 2002 | 29.69 | 30.38 | 29.46 | 30.23 | 172,518 | +0.69(+2.35%) |
Oct 14, 2002 | 29.02 | 29.67 | 28.87 | 29.54 | 120,908 | +0.48(+1.64%) |
Oct 11, 2002 | 28.51 | 29.23 | 28.31 | 29.06 | 172,377 | +0.96(+3.41%) |
Oct 10, 2002 | 28.17 | 28.71 | 27.79 | 28.10 | 306,106 | -0.22(-0.77%) |
Oct 09, 2002 | 29.08 | 29.18 | 28.19 | 28.32 | 194,567 | -0.89(-3.05%) |
Oct 08, 2002 | 28.52 | 29.46 | 28.52 | 29.21 | 252,761 | +0.77(+2.70%) |
Oct 07, 2002 | 29.26 | 30.01 | 28.36 | 28.44 | 218,080 | -0.76(-2.61%) |
Oct 04, 2002 | 29.73 | 30.15 | 29.15 | 29.21 | 271,719 | -0.45(-1.51%) |
Oct 03, 2002 | 29.94 | 30.38 | 29.51 | 29.66 | 214,700 | +0.17(+0.58%) |
Oct 02, 2002 | 29.51 | 29.92 | 28.92 | 29.49 | 256,729 | -0.31(-1.05%) |
Oct 01, 2002 | 28.63 | 29.82 | 28.46 | 29.80 | 465,993 | +1.14(+3.96%) |
Sep 30, 2002 | 28.49 | 29.08 | 28.02 | 28.66 | 208,381 | -0.04(-0.14%) |
Sep 27, 2002 | 29.43 | 29.43 | 28.34 | 28.70 | 250,410 | -0.62(-2.11%) |
Sep 26, 2002 | 28.85 | 29.45 | 28.73 | 29.32 | 315,511 | +0.57(+1.99%) |
Sep 25, 2002 | 29.00 | 29.53 | 28.46 | 28.75 | 378,848 | -0.14(-0.49%) |
Sep 24, 2002 | 29.06 | 29.25 | 28.78 | 28.89 | 452,473 | -0.36(-1.23%) |
Sep 23, 2002 | 29.77 | 30.06 | 28.95 | 29.25 | 135,940 | -0.61(-2.05%) |
Sep 20, 2002 | 29.60 | 29.95 | 29.26 | 29.87 | 468,648 | +0.42(+1.43%) |
Sep 19, 2002 | 30.21 | 30.49 | 29.42 | 29.44 | 258,934 | -0.92(-3.03%) |
Sep 18, 2002 | 30.32 | 30.52 | 29.37 | 30.36 | 505,229 | +0.03(+0.09%) |
Sep 17, 2002 | 30.25 | 30.59 | 29.56 | 30.34 | 436,896 | +0.02(+0.07%) |
Sep 16, 2002 | 30.51 | 30.62 | 30.16 | 30.32 | 283,622 | -0.10(-0.31%) |
Sep 13, 2002 | 30.07 | 30.55 | 29.81 | 30.41 | 31,668,716 | -0.01(-0.04%) |
Sep 12, 2002 | 30.28 | 30.97 | 29.95 | 30.42 | 585,320 | +0.06(+0.20%) |
Sep 11, 2002 | 30.04 | 30.45 | 30.04 | 30.36 | 514,488 | +0.25(+0.81%) |
Sep 10, 2002 | 30.08 | 30.45 | 29.90 | 30.12 | 536,825 | +0.03(+0.11%) |
Sep 09, 2002 | 30.03 | 30.38 | 29.67 | 30.08 | 383,949 | +0.05(+0.18%) |
Sep 06, 2002 | 29.94 | 30.12 | 29.56 | 30.03 | 376,406 | +0.09(+0.30%) |
Sep 05, 2002 | 29.26 | 30.01 | 28.72 | 29.94 | 513,753 | +0.71(+2.42%) |
Sep 04, 2002 | 28.02 | 29.24 | 27.93 | 29.23 | 274,132 | +1.23(+4.40%) |
Sep 03, 2002 | 28.03 | 28.35 | 27.46 | 28.00 | 266,134 | -0.03(-0.10%) |
Aug 30, 2002 | 27.93 | 28.55 | 27.73 | 28.03 | 150,187 | -0.07(-0.27%) |
Aug 29, 2002 | 27.84 | 28.33 | 27.51 | 28.10 | 167,381 | +0.29(+1.03%) |
Aug 28, 2002 | 27.69 | 27.97 | 27.29 | 27.82 | 214,700 | +0.04(+0.15%) |
Aug 27, 2002 | 27.56 | 28.23 | 27.39 | 27.78 | 243,774 | +0.38(+1.39%) |
Aug 26, 2002 | 26.74 | 27.63 | 26.74 | 27.40 | 117,681 | +0.69(+2.57%) |
Aug 23, 2002 | 26.95 | 27.80 | 26.61 | 26.71 | 247,408 | +0.22(+0.82%) |
Aug 22, 2002 | 26.47 | 26.57 | 26.34 | 26.49 | 106,780 | +0.03(+0.13%) |
Aug 21, 2002 | 26.64 | 26.99 | 25.99 | 26.46 | 224,546 | -0.27(-1.02%) |
Aug 20, 2002 | 26.55 | 26.91 | 26.14 | 26.73 | 136,814 | +0.10(+0.38%) |
Aug 16, 2002 | 26.23 | 27.07 | 26.00 | 26.63 | 164,001 | +0.40(+1.53%) |
Aug 15, 2002 | 26.06 | 26.30 | 25.73 | 26.23 | 119,778 | +0.16(+0.63%) |
Aug 14, 2002 | 25.42 | 26.10 | 25.12 | 26.06 | 139,166 | +0.61(+2.38%) |
Aug 13, 2002 | 25.94 | 26.40 | 25.44 | 25.46 | 213,860 | -0.48(-1.86%) |
Aug 12, 2002 | 25.48 | 26.26 | 25.48 | 25.94 | 274,559 | +1.05(+4.24%) |
Aug 07, 2002 | 24.78 | 25.08 | 24.48 | 24.89 | 205,995 | +0.24(+0.97%) |
Aug 06, 2002 | 24.75 | 25.17 | 24.43 | 24.65 | 274,805 | -0.05(-0.22%) |
Aug 05, 2002 | 24.79 | 25.08 | 24.69 | 24.70 | 131,772 | -0.09(-0.36%) |
Aug 02, 2002 | 24.74 | 25.10 | 24.36 | 24.79 | 20,573,644 | -0.16(-0.63%) |
Aug 01, 2002 | 25.52 | 25.74 | 24.74 | 24.95 | 154,596 | -0.48(-1.90%) |
Jul 31, 2002 | 24.67 | 25.43 | 24.46 | 25.43 | 193,686 | +0.39(+1.55%) |
Jul 30, 2002 | 24.84 | 25.08 | 24.18 | 25.04 | 153,270 | +0.12(+0.49%) |
Jul 29, 2002 | 23.30 | 24.96 | 23.30 | 24.92 | 215,748 | +1.71(+7.36%) |
Jul 26, 2002 | 23.40 | 23.48 | 22.62 | 23.21 | 132,259 | -0.15(-0.64%) |
Jul 25, 2002 | 23.45 | 23.58 | 22.41 | 23.36 | 243,062 | -0.12(-0.49%) |
Jul 24, 2002 | 22.69 | 23.65 | 22.37 | 23.48 | 207,699 | +0.84(+3.73%) |
Jul 23, 2002 | 22.06 | 23.11 | 21.84 | 22.63 | 176,546 | +0.39(+1.77%) |
Jul 22, 2002 | 22.86 | 23.32 | 21.47 | 22.24 | 231,306 | -0.42(-1.86%) |
Jul 19, 2002 | 23.37 | 23.44 | 22.47 | 22.66 | 267,751 | -1.27(-5.29%) |
Jul 17, 2002 | 23.90 | 24.25 | 23.22 | 23.93 | 164,442 | -0.10(-0.40%) |
Jul 12, 2002 | 24.31 | 24.74 | 23.72 | 24.02 | 83,323 | -0.30(-1.23%) |
Jul 11, 2002 | 24.50 | 24.70 | 23.55 | 24.32 | 133,434 | -0.20(-0.83%) |
Jul 10, 2002 | 25.18 | 25.32 | 24.29 | 24.52 | 138,284 | -0.59(-2.33%) |
Jul 09, 2002 | 25.08 | 25.11 | 25.08 | 25.11 | 155,477 | +0.03(+0.14%) |
Jul 08, 2002 | 25.11 | 25.11 | 25.08 | 25.08 | 111,832 | -0.03(-0.14%) |
Jul 05, 2002 | 24.50 | 25.45 | 24.27 | 25.11 | 79,796 | +0.97(+4.00%) |
Jul 04, 2002 | 24.91 | 25.25 | 23.97 | 24.14 | 193,539 | +0.00(+0.00%) |
Jul 03, 2002 | 24.91 | 25.25 | 23.97 | 24.14 | 192,804 | -0.65(-2.63%) |
Jul 02, 2002 | 24.55 | 25.06 | 24.28 | 24.80 | 271,278 | +0.12(+0.47%) |
Jul 01, 2002 | 24.23 | 25.31 | 23.82 | 24.68 | 305,224 | +0.42(+1.71%) |
Jun 28, 2002 | 24.57 | 25.10 | 24.16 | 24.27 | 1,141,543 | -0.58(-2.33%) |
Jun 27, 2002 | 25.69 | 25.69 | 24.74 | 24.84 | 420,143 | -0.72(-2.82%) |
Jun 26, 2002 | 25.38 | 25.93 | 24.85 | 25.57 | 268,045 | -0.05(-0.21%) |
Jun 25, 2002 | 26.06 | 26.20 | 25.39 | 25.62 | 243,062 | -0.84(-3.19%) |
Jun 21, 2002 | 27.28 | 27.29 | 26.54 | 26.46 | 381,053 | -0.43(-1.59%) |
Jun 20, 2002 | 27.08 | 27.55 | 26.67 | 26.89 | 190,306 | +0.03(+0.13%) |
Jun 19, 2002 | 27.14 | 28.01 | 26.74 | 26.86 | 204,707 | -0.44(-1.60%) |
Jun 18, 2002 | 27.19 | 27.55 | 27.02 | 27.29 | 139,900 | -0.03(-0.12%) |
Jun 17, 2002 | 26.98 | 27.87 | 26.65 | 27.33 | 156,065 | +0.52(+1.95%) |
Jun 14, 2002 | 26.20 | 26.83 | 25.90 | 26.80 | 202,209 | -0.33(-1.23%) |
Jun 12, 2002 | 26.94 | 27.19 | 26.53 | 27.14 | 116,241 | +0.36(+1.35%) |
Jun 11, 2002 | 26.98 | 27.04 | 26.78 | 26.78 | 179,431 | -0.01(-0.03%) |
Jun 10, 2002 | 27.10 | 27.16 | 26.60 | 26.78 | 248,794 | -0.12(-0.43%) |
Jun 07, 2002 | 26.06 | 26.95 | 25.72 | 26.90 | 217,198 | +0.52(+1.96%) |
Jun 06, 2002 | 26.22 | 26.63 | 26.02 | 26.38 | 180,460 | +0.05(+0.18%) |
Jun 05, 2002 | 26.23 | 26.38 | 25.93 | 26.33 | 205,442 | -0.10(-0.36%) |
May 31, 2002 | 26.59 | 26.88 | 26.21 | 26.43 | 225,134 | +0.12(+0.44%) |
May 28, 2002 | 26.61 | 26.61 | 25.86 | 26.31 | 212,496 | -0.05(-0.18%) |
May 27, 2002 | 26.84 | 26.93 | 26.24 | 26.36 | 127,997 | +0.00(+0.00%) |
May 24, 2002 | 26.84 | 26.93 | 26.24 | 26.36 | 126,087 | -0.39(-1.48%) |
May 23, 2002 | 26.65 | 26.84 | 26.18 | 26.76 | 103,896 | +0.49(+1.87%) |
May 22, 2002 | 26.16 | 26.88 | 26.10 | 26.27 | 156,800 | -0.01(-0.03%) |
May 21, 2002 | 26.74 | 26.81 | 26.11 | 26.27 | 122,119 | -0.18(-0.70%) |
May 20, 2002 | 26.98 | 26.98 | 26.46 | 26.46 | 81,706 | -0.42(-1.57%) |
May 17, 2002 | 26.92 | 27.06 | 26.70 | 26.88 | 93,610 | -0.01(-0.05%) |
May 16, 2002 | 26.95 | 27.09 | 26.79 | 26.89 | 79,208 | -0.16(-0.58%) |
May 15, 2002 | 27.08 | 27.21 | 26.74 | 27.05 | 167,969 | +0.00(+0.00%) |
May 14, 2002 | 26.78 | 27.22 | 26.54 | 27.05 | 148,571 | +0.18(+0.66%) |
May 13, 2002 | 26.98 | 27.22 | 26.60 | 26.87 | 113,302 | +0.24(+0.92%) |
May 10, 2002 | 26.54 | 26.88 | 26.20 | 26.63 | 140,929 | -0.22(-0.81%) |
May 09, 2002 | 26.30 | 27.22 | 26.30 | 26.84 | 228,661 | +0.31(+1.15%) |
May 08, 2002 | 26.40 | 26.66 | 26.23 | 26.54 | 207,940 | +0.31(+1.17%) |
May 07, 2002 | 26.06 | 26.74 | 26.06 | 26.23 | 241,299 | +0.06(+0.23%) |
May 06, 2002 | 26.03 | 26.38 | 26.03 | 26.17 | 264,224 | +0.08(+0.31%) |
May 03, 2002 | 26.43 | 26.50 | 26.04 | 26.09 | 427,050 | -0.27(-1.01%) |
May 02, 2002 | 26.36 | 26.61 | 26.10 | 26.36 | 369,590 | +0.16(+0.60%) |