Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.15 | 25.31 | 25.07 | 25.08 | 412,507 | -0.07(-0.28%) |
Apr 29, 2003 | 25.00 | 25.29 | 25.00 | 25.15 | 277,814 | +0.22(+0.88%) |
Apr 28, 2003 | 24.84 | 25.02 | 24.81 | 24.93 | 419,027 | +0.03(+0.13%) |
Apr 25, 2003 | 25.06 | 25.06 | 24.81 | 24.90 | 335,540 | -0.06(-0.25%) |
Apr 24, 2003 | 25.25 | 25.28 | 24.81 | 24.96 | 603,177 | -0.28(-1.12%) |
Apr 23, 2003 | 25.14 | 25.29 | 25.01 | 25.25 | 279,404 | +0.16(+0.65%) |
Apr 22, 2003 | 24.74 | 25.15 | 24.58 | 25.08 | 241,716 | +0.26(+1.06%) |
Apr 21, 2003 | 24.52 | 24.82 | 24.49 | 24.82 | 331,246 | +0.23(+0.95%) |
Apr 17, 2003 | 24.35 | 24.60 | 24.34 | 24.59 | 318,047 | +0.17(+0.70%) |
Apr 16, 2003 | 24.24 | 24.42 | 24.21 | 24.42 | 204,027 | +0.21(+0.86%) |
Apr 15, 2003 | 23.90 | 24.24 | 23.86 | 24.21 | 602,859 | +0.29(+1.21%) |
Apr 14, 2003 | 23.71 | 23.94 | 23.69 | 23.92 | 395,492 | +0.31(+1.30%) |
Apr 11, 2003 | 23.90 | 23.96 | 23.58 | 23.61 | 211,978 | -0.16(-0.66%) |
Apr 10, 2003 | 24.05 | 24.06 | 23.73 | 23.77 | 290,059 | -0.28(-1.18%) |
Apr 09, 2003 | 24.08 | 24.08 | 23.89 | 24.05 | 423,162 | +0.09(+0.39%) |
Apr 08, 2003 | 24.12 | 24.15 | 23.90 | 23.96 | 313,913 | -0.13(-0.55%) |
Apr 07, 2003 | 23.90 | 24.12 | 23.90 | 24.09 | 360,825 | +0.23(+0.95%) |
Apr 04, 2003 | 23.80 | 23.94 | 23.77 | 23.86 | 359,553 | +0.06(+0.26%) |
Apr 03, 2003 | 23.83 | 23.90 | 23.65 | 23.80 | 505,855 | -0.03(-0.13%) |
Apr 02, 2003 | 23.86 | 24.04 | 23.79 | 23.83 | 195,599 | +0.13(+0.56%) |
Apr 01, 2003 | 23.36 | 23.70 | 23.32 | 23.70 | 462,441 | +0.50(+2.14%) |
Mar 31, 2003 | 23.19 | 23.36 | 23.13 | 23.20 | 649,612 | +0.01(+0.05%) |
Mar 28, 2003 | 23.71 | 23.71 | 23.17 | 23.19 | 864,453 | -0.52(-2.17%) |
Mar 27, 2003 | 23.78 | 23.91 | 23.61 | 23.71 | 568,192 | -0.06(-0.26%) |
Mar 26, 2003 | 23.64 | 23.88 | 23.61 | 23.77 | 321,705 | +0.18(+0.75%) |
Mar 25, 2003 | 23.33 | 23.61 | 23.33 | 23.59 | 534,956 | +0.20(+0.86%) |
Mar 24, 2003 | 23.73 | 23.73 | 23.17 | 23.39 | 394,538 | -0.44(-1.85%) |
Mar 21, 2003 | 23.55 | 23.99 | 23.50 | 23.83 | 525,414 | +0.31(+1.34%) |
Mar 20, 2003 | 23.07 | 23.52 | 22.62 | 23.52 | 558,173 | +0.45(+1.96%) |
Mar 19, 2003 | 22.80 | 23.07 | 22.53 | 23.07 | 601,269 | +0.27(+1.19%) |
Mar 18, 2003 | 23.02 | 23.02 | 22.64 | 22.80 | 15,902 | -0.13(-0.55%) |
Mar 17, 2003 | 22.48 | 22.92 | 22.39 | 22.92 | 868,270 | +0.44(+1.96%) |
Mar 14, 2003 | 22.64 | 22.64 | 22.39 | 22.48 | 501,720 | -0.03(-0.14%) |
Mar 13, 2003 | 22.51 | 22.58 | 22.39 | 22.51 | 382,929 | +0.19(+0.87%) |
Mar 12, 2003 | 22.45 | 22.52 | 22.16 | 22.32 | 289,423 | -0.01(-0.03%) |
Mar 11, 2003 | 22.29 | 22.39 | 22.24 | 22.32 | 149,005 | +0.07(+0.31%) |
Mar 10, 2003 | 22.58 | 22.58 | 22.22 | 22.25 | 210,706 | -0.30(-1.34%) |
Mar 07, 2003 | 22.54 | 22.62 | 22.49 | 22.56 | 336,335 | -0.06(-0.28%) |
Mar 06, 2003 | 22.80 | 22.80 | 22.52 | 22.62 | 551,176 | -0.08(-0.36%) |
Mar 05, 2003 | 22.65 | 22.73 | 22.59 | 22.70 | 492,974 | -0.04(-0.19%) |
Mar 04, 2003 | 23.11 | 23.11 | 22.70 | 22.75 | 1,109,350 | -0.31(-1.34%) |
Mar 03, 2003 | 23.11 | 23.11 | 23.02 | 23.05 | 427,297 | -0.03(-0.14%) |
Feb 28, 2003 | 23.05 | 23.23 | 23.00 | 23.08 | 661,380 | +0.04(+0.16%) |
Feb 27, 2003 | 23.05 | 23.10 | 22.96 | 23.05 | 447,334 | +0.06(+0.27%) |
Feb 26, 2003 | 23.03 | 23.03 | 22.80 | 22.98 | 506,650 | -0.05(-0.22%) |
Feb 25, 2003 | 22.92 | 23.03 | 22.88 | 23.03 | 322,182 | +0.11(+0.49%) |
Feb 24, 2003 | 23.15 | 23.15 | 22.73 | 22.92 | 297,374 | -0.23(-0.98%) |
Feb 21, 2003 | 23.05 | 23.36 | 22.98 | 23.15 | 252,688 | +0.09(+0.38%) |
Feb 20, 2003 | 23.07 | 23.07 | 22.94 | 23.06 | 221,520 | +0.04(+0.19%) |
Feb 19, 2003 | 22.77 | 23.02 | 22.73 | 23.02 | 203,550 | +0.09(+0.38%) |
Feb 18, 2003 | 22.58 | 22.96 | 22.58 | 22.93 | 303,894 | +0.42(+1.84%) |
Feb 14, 2003 | 22.67 | 22.67 | 22.39 | 22.51 | 233,288 | -0.18(-0.80%) |
Feb 13, 2003 | 22.65 | 22.70 | 22.54 | 22.69 | 229,630 | +0.04(+0.19%) |
Feb 12, 2003 | 22.70 | 22.75 | 22.64 | 22.65 | 360,507 | -0.04(-0.19%) |
Feb 11, 2003 | 23.03 | 23.05 | 22.69 | 22.69 | 315,821 | -0.34(-1.47%) |
Feb 10, 2003 | 22.73 | 23.03 | 22.73 | 23.03 | 167,293 | +0.30(+1.33%) |
Feb 07, 2003 | 22.76 | 22.95 | 22.70 | 22.73 | 242,670 | -0.07(-0.30%) |
Feb 06, 2003 | 22.98 | 22.98 | 22.80 | 22.80 | 255,074 | -0.09(-0.38%) |
Feb 05, 2003 | 22.89 | 23.02 | 22.86 | 22.89 | 350,647 | -0.06(-0.27%) |
Feb 04, 2003 | 22.85 | 22.95 | 22.76 | 22.95 | 255,392 | +0.10(+0.44%) |
Feb 03, 2003 | 23.16 | 23.16 | 22.80 | 22.85 | 286,561 | -0.29(-1.25%) |
Jan 31, 2003 | 23.08 | 23.22 | 22.95 | 23.14 | 582,504 | +0.06(+0.27%) |
Jan 30, 2003 | 23.14 | 23.17 | 23.07 | 23.08 | 260,799 | -0.06(-0.24%) |
Jan 29, 2003 | 22.86 | 23.17 | 22.83 | 23.13 | 183,513 | +0.25(+1.07%) |
Jan 28, 2003 | 22.59 | 22.95 | 22.59 | 22.89 | 442,722 | +0.30(+1.34%) |
Jan 27, 2003 | 22.92 | 22.92 | 22.47 | 22.59 | 492,974 | -0.36(-1.59%) |
Jan 24, 2003 | 23.02 | 23.02 | 22.86 | 22.95 | 205,935 | -0.22(-0.95%) |
Jan 23, 2003 | 23.24 | 23.26 | 22.98 | 23.17 | 608,743 | +0.30(+1.32%) |
Jan 22, 2003 | 23.04 | 23.17 | 22.57 | 22.87 | 905,959 | -0.17(-0.74%) |
Jan 21, 2003 | 23.61 | 23.61 | 22.98 | 23.04 | 911,683 | -0.44(-1.87%) |
Jan 17, 2003 | 23.90 | 23.90 | 23.48 | 23.48 | 277,655 | -0.48(-2.00%) |
Jan 16, 2003 | 24.40 | 24.40 | 23.93 | 23.96 | 312,004 | -0.33(-1.37%) |
Jan 15, 2003 | 24.27 | 24.42 | 24.21 | 24.29 | 179,378 | -0.14(-0.57%) |
Jan 14, 2003 | 24.62 | 24.63 | 24.43 | 24.43 | 355,418 | -0.09(-0.38%) |
Jan 13, 2003 | 24.70 | 24.74 | 24.51 | 24.52 | 269,068 | -0.11(-0.46%) |
Jan 10, 2003 | 24.84 | 24.85 | 24.62 | 24.64 | 306,598 | -0.13(-0.51%) |
Jan 09, 2003 | 24.89 | 24.89 | 24.51 | 24.76 | 315,980 | +0.03(+0.13%) |
Jan 08, 2003 | 24.84 | 24.89 | 24.56 | 24.73 | 396,923 | -0.02(-0.08%) |
Jan 07, 2003 | 25.13 | 25.13 | 24.74 | 24.75 | 728,170 | -0.55(-2.16%) |
Jan 06, 2003 | 25.22 | 25.35 | 25.11 | 25.30 | 703,044 | +0.17(+0.68%) |
Jan 03, 2003 | 24.87 | 25.15 | 24.87 | 25.13 | 552,608 | +0.32(+1.29%) |
Jan 02, 2003 | 24.62 | 24.81 | 24.47 | 24.81 | 435,407 | +0.19(+0.79%) |
Dec 31, 2002 | 24.54 | 24.78 | 24.46 | 24.61 | 555,152 | +0.10(+0.41%) |
Dec 30, 2002 | 24.27 | 24.52 | 24.08 | 24.51 | 581,232 | +0.24(+0.98%) |
Dec 27, 2002 | 24.05 | 24.29 | 24.02 | 24.27 | 355,895 | -0.26(-1.05%) |
Dec 26, 2002 | 24.49 | 24.65 | 24.43 | 24.53 | 514,760 | +0.07(+0.28%) |
Dec 24, 2002 | 24.46 | 24.52 | 24.34 | 24.46 | 207,049 | +0.25(+1.04%) |
Dec 23, 2002 | 23.93 | 24.21 | 23.89 | 24.21 | 423,639 | +0.19(+0.79%) |
Dec 20, 2002 | 24.21 | 24.21 | 23.74 | 24.02 | 2,387,266 | -0.52(-2.13%) |
Dec 19, 2002 | 24.52 | 24.65 | 24.43 | 24.54 | 638,639 | -0.01(-0.03%) |
Dec 18, 2002 | 24.65 | 24.65 | 24.37 | 24.55 | 443,994 | -0.07(-0.28%) |
Dec 17, 2002 | 24.59 | 24.67 | 24.44 | 24.62 | 287,674 | +0.00(+0.00%) |
Dec 16, 2002 | 24.37 | 24.64 | 24.37 | 24.62 | 1,055,918 | +0.21(+0.88%) |
Dec 13, 2002 | 24.47 | 24.54 | 24.37 | 24.41 | 469,915 | -0.07(-0.28%) |
Dec 12, 2002 | 24.27 | 24.51 | 24.27 | 24.47 | 639,117 | +0.14(+0.57%) |
Dec 11, 2002 | 24.46 | 24.46 | 24.26 | 24.34 | 403,443 | -0.11(-0.46%) |
Dec 10, 2002 | 24.71 | 24.74 | 24.45 | 24.45 | 594,590 | -0.23(-0.94%) |
Dec 09, 2002 | 24.93 | 24.94 | 24.65 | 24.68 | 690,799 | -0.25(-1.01%) |
Dec 06, 2002 | 24.99 | 25.06 | 24.84 | 24.93 | 293,399 | -0.06(-0.23%) |
Dec 05, 2002 | 25.06 | 25.14 | 24.89 | 24.99 | 166,179 | -0.04(-0.18%) |
Dec 04, 2002 | 24.96 | 25.07 | 24.95 | 25.03 | 219,452 | +0.06(+0.25%) |
Dec 03, 2002 | 25.06 | 25.15 | 24.97 | 24.97 | 446,539 | -0.03(-0.10%) |
Dec 02, 2002 | 25.00 | 25.15 | 24.88 | 25.00 | 432,863 | +0.09(+0.38%) |
Nov 29, 2002 | 24.94 | 25.03 | 24.90 | 24.90 | 130,081 | -0.04(-0.15%) |
Nov 27, 2002 | 24.93 | 25.00 | 24.90 | 24.94 | 386,746 | +0.16(+0.66%) |
Nov 26, 2002 | 24.78 | 24.90 | 24.78 | 24.78 | 413,780 | -0.06(-0.25%) |
Nov 25, 2002 | 25.00 | 25.03 | 24.69 | 24.84 | 381,816 | -0.19(-0.75%) |
Nov 22, 2002 | 24.46 | 25.03 | 24.34 | 25.03 | 661,539 | +0.60(+2.45%) |
Nov 21, 2002 | 24.28 | 24.51 | 24.28 | 24.43 | 281,313 | +0.09(+0.36%) |
Nov 20, 2002 | 24.35 | 24.42 | 24.07 | 24.34 | 355,577 | +0.04(+0.16%) |
Nov 19, 2002 | 24.34 | 24.40 | 24.22 | 24.30 | 265,728 | +0.03(+0.13%) |
Nov 18, 2002 | 24.37 | 24.37 | 24.18 | 24.27 | 243,306 | +0.03(+0.13%) |
Nov 15, 2002 | 24.40 | 24.53 | 24.20 | 24.24 | 429,682 | -0.14(-0.59%) |
Nov 14, 2002 | 24.15 | 24.40 | 24.15 | 24.39 | 395,174 | +0.23(+0.96%) |
Nov 13, 2002 | 24.34 | 24.42 | 24.08 | 24.15 | 350,806 | -0.36(-1.49%) |
Nov 12, 2002 | 24.24 | 24.62 | 24.19 | 24.52 | 497,903 | +0.26(+1.09%) |
Nov 11, 2002 | 24.34 | 24.42 | 24.15 | 24.25 | 197,189 | -0.14(-0.57%) |
Nov 08, 2002 | 24.34 | 24.47 | 24.21 | 24.39 | 186,535 | -0.01(-0.03%) |
Nov 07, 2002 | 24.52 | 24.52 | 24.34 | 24.40 | 280,041 | -0.14(-0.59%) |
Nov 06, 2002 | 24.48 | 24.56 | 24.24 | 24.54 | 318,683 | +0.38(+1.56%) |
Nov 05, 2002 | 24.37 | 24.37 | 24.15 | 24.17 | 536,546 | -0.14(-0.59%) |
Nov 04, 2002 | 24.02 | 24.39 | 24.02 | 24.31 | 390,244 | +0.38(+1.60%) |
Nov 01, 2002 | 23.68 | 24.12 | 23.67 | 23.93 | 369,571 | +0.22(+0.93%) |
Oct 31, 2002 | 23.86 | 23.95 | 23.68 | 23.71 | 422,526 | -0.06(-0.26%) |
Oct 30, 2002 | 23.64 | 23.90 | 23.46 | 23.77 | 481,206 | +0.18(+0.77%) |
Oct 29, 2002 | 23.64 | 23.66 | 23.20 | 23.59 | 620,193 | -0.19(-0.79%) |
Oct 28, 2002 | 23.90 | 23.92 | 23.74 | 23.78 | 330,610 | -0.08(-0.32%) |
Oct 25, 2002 | 23.46 | 23.96 | 23.46 | 23.85 | 269,068 | +0.30(+1.28%) |
Oct 24, 2002 | 23.07 | 23.71 | 22.88 | 23.55 | 580,755 | +0.32(+1.38%) |
Oct 23, 2002 | 23.42 | 23.52 | 23.05 | 23.23 | 785,737 | -0.20(-0.83%) |
Oct 22, 2002 | 23.42 | 23.56 | 23.37 | 23.42 | 356,213 | -0.45(-1.87%) |
Oct 21, 2002 | 24.05 | 24.05 | 23.71 | 23.87 | 138,986 | -0.12(-0.50%) |
Oct 18, 2002 | 24.15 | 24.15 | 23.74 | 23.99 | 193,691 | -0.06(-0.26%) |
Oct 17, 2002 | 24.08 | 24.21 | 23.95 | 24.05 | 197,825 | +0.23(+0.95%) |
Oct 16, 2002 | 24.00 | 24.03 | 23.66 | 23.83 | 261,753 | -0.18(-0.73%) |
Oct 15, 2002 | 24.46 | 24.65 | 23.88 | 24.00 | 486,772 | -0.10(-0.42%) |
Oct 14, 2002 | 24.34 | 24.44 | 24.01 | 24.10 | 606,994 | -0.25(-1.03%) |
Oct 11, 2002 | 23.80 | 24.62 | 23.80 | 24.35 | 883,218 | +0.68(+2.87%) |
Oct 10, 2002 | 23.09 | 23.83 | 23.04 | 23.68 | 676,010 | +0.58(+2.53%) |
Oct 09, 2002 | 24.02 | 24.02 | 23.02 | 23.09 | 1,316,558 | -1.25(-5.12%) |
Oct 08, 2002 | 25.27 | 25.27 | 23.63 | 24.34 | 862,227 | -0.92(-3.66%) |
Oct 07, 2002 | 25.56 | 25.56 | 25.23 | 25.26 | 353,669 | -0.30(-1.16%) |
Oct 04, 2002 | 25.75 | 25.75 | 25.44 | 25.56 | 311,209 | -0.23(-0.88%) |
Oct 03, 2002 | 25.87 | 25.87 | 25.66 | 25.78 | 543,861 | -0.09(-0.36%) |
Oct 02, 2002 | 26.27 | 26.27 | 25.81 | 25.88 | 496,790 | -0.43(-1.63%) |
Oct 01, 2002 | 26.32 | 26.34 | 25.88 | 26.30 | 376,250 | +0.02(+0.07%) |
Sep 30, 2002 | 26.35 | 26.35 | 25.94 | 26.29 | 360,825 | +0.00(+0.00%) |
Sep 27, 2002 | 26.57 | 26.63 | 26.22 | 26.29 | 316,934 | -0.62(-2.31%) |
Sep 26, 2002 | 26.77 | 26.91 | 26.66 | 26.91 | 459,897 | +0.30(+1.11%) |
Sep 25, 2002 | 27.03 | 27.17 | 26.44 | 26.61 | 334,268 | -0.52(-1.92%) |
Sep 24, 2002 | 27.39 | 27.39 | 27.13 | 27.13 | 195,281 | -0.29(-1.05%) |
Sep 23, 2002 | 27.36 | 27.51 | 27.20 | 27.42 | 262,866 | +0.07(+0.25%) |
Sep 20, 2002 | 27.51 | 27.57 | 27.30 | 27.35 | 235,991 | +0.00(+0.00%) |
Sep 19, 2002 | 27.64 | 27.64 | 27.35 | 27.35 | 417,278 | -0.21(-0.75%) |
Sep 18, 2002 | 27.79 | 27.79 | 27.48 | 27.56 | 131,194 | -0.11(-0.41%) |
Sep 17, 2002 | 28.14 | 28.14 | 27.59 | 27.68 | 351,283 | -0.34(-1.21%) |
Sep 16, 2002 | 28.08 | 28.26 | 27.98 | 28.01 | 294,512 | +0.00(+0.00%) |
Sep 13, 2002 | 28.20 | 28.20 | 27.98 | 28.01 | 503,946 | -0.13(-0.45%) |
Sep 12, 2002 | 28.30 | 28.36 | 28.05 | 28.14 | 250,462 | -0.09(-0.31%) |
Sep 11, 2002 | 28.30 | 28.36 | 28.19 | 28.23 | 148,687 | -0.06(-0.22%) |
Sep 10, 2002 | 28.20 | 28.36 | 28.20 | 28.29 | 330,451 | +0.09(+0.31%) |
Sep 09, 2002 | 28.27 | 28.30 | 28.11 | 28.20 | 316,139 | -0.06(-0.22%) |
Sep 06, 2002 | 28.23 | 28.29 | 28.22 | 28.27 | 425,706 | +0.06(+0.22%) |
Sep 05, 2002 | 28.17 | 28.23 | 28.14 | 28.20 | 242,988 | +0.00(+0.00%) |
Sep 04, 2002 | 28.30 | 28.42 | 28.13 | 28.20 | 222,633 | -0.04(-0.16%) |
Sep 03, 2002 | 28.58 | 28.58 | 28.14 | 28.25 | 335,858 | -0.21(-0.73%) |
Aug 30, 2002 | 28.17 | 28.63 | 28.17 | 28.45 | 237,899 | +0.22(+0.78%) |
Aug 29, 2002 | 28.07 | 28.40 | 28.05 | 28.23 | 385,791 | +0.01(+0.02%) |
Aug 28, 2002 | 28.15 | 28.23 | 28.10 | 28.23 | 402,330 | +0.08(+0.27%) |
Aug 27, 2002 | 28.20 | 28.36 | 27.88 | 28.15 | 525,573 | -0.04(-0.16%) |
Aug 26, 2002 | 27.89 | 28.27 | 27.89 | 28.20 | 145,188 | +0.33(+1.17%) |
Aug 23, 2002 | 27.66 | 27.92 | 27.54 | 27.87 | 159,819 | +0.19(+0.70%) |
Aug 22, 2002 | 28.08 | 28.10 | 27.62 | 27.68 | 297,851 | -0.33(-1.17%) |
Aug 21, 2002 | 27.66 | 28.00 | 27.54 | 28.00 | 239,649 | +0.33(+1.20%) |
Aug 20, 2002 | 27.99 | 28.13 | 27.64 | 27.67 | 198,779 | -0.63(-2.22%) |
Aug 16, 2002 | 28.07 | 28.30 | 28.05 | 28.30 | 224,064 | +0.11(+0.38%) |
Aug 15, 2002 | 28.30 | 28.30 | 28.05 | 28.19 | 138,191 | -0.06(-0.22%) |
Aug 14, 2002 | 28.27 | 28.27 | 27.79 | 28.25 | 136,124 | -0.11(-0.38%) |
Aug 13, 2002 | 28.58 | 28.83 | 28.27 | 28.36 | 224,859 | -0.22(-0.77%) |
Aug 12, 2002 | 27.90 | 28.58 | 27.84 | 28.58 | 258,095 | +0.47(+1.68%) |
Aug 07, 2002 | 27.67 | 28.11 | 27.57 | 28.11 | 208,639 | +0.59(+2.15%) |
Aug 06, 2002 | 27.58 | 27.58 | 27.23 | 27.52 | 202,596 | +0.09(+0.34%) |
Aug 05, 2002 | 27.83 | 27.83 | 27.17 | 27.42 | 306,598 | -0.40(-1.45%) |
Aug 02, 2002 | 28.10 | 28.10 | 27.51 | 27.83 | 273,203 | -0.14(-0.52%) |
Aug 01, 2002 | 28.27 | 28.27 | 27.83 | 27.97 | 305,007 | -0.30(-1.05%) |
Jul 31, 2002 | 27.95 | 28.27 | 27.58 | 28.27 | 489,634 | +0.31(+1.12%) |
Jul 30, 2002 | 27.35 | 28.14 | 27.16 | 27.95 | 549,745 | +0.66(+2.42%) |
Jul 29, 2002 | 27.35 | 27.61 | 27.29 | 27.29 | 615,422 | +0.66(+2.48%) |
Jul 26, 2002 | 26.41 | 26.88 | 26.03 | 26.63 | 463,554 | +0.71(+2.74%) |
Jul 25, 2002 | 25.41 | 26.41 | 25.03 | 25.92 | 572,645 | +0.47(+1.83%) |
Jul 24, 2002 | 25.34 | 25.78 | 24.83 | 25.46 | 807,682 | -0.14(-0.54%) |
Jul 23, 2002 | 25.97 | 26.35 | 25.47 | 25.59 | 278,291 | -0.51(-1.95%) |
Jul 22, 2002 | 26.63 | 26.63 | 24.93 | 26.10 | 533,525 | -0.43(-1.64%) |
Jul 19, 2002 | 27.20 | 27.20 | 26.16 | 26.54 | 554,516 | -1.07(-3.87%) |
Jul 17, 2002 | 28.14 | 28.33 | 27.57 | 27.61 | 289,582 | -0.06(-0.23%) |
Jul 12, 2002 | 27.76 | 28.29 | 27.61 | 27.67 | 415,529 | +0.06(+0.23%) |
Jul 11, 2002 | 27.86 | 28.08 | 27.04 | 27.61 | 325,203 | -0.31(-1.13%) |
Jul 10, 2002 | 28.33 | 28.36 | 27.90 | 27.92 | 295,307 | -0.38(-1.33%) |
Jul 09, 2002 | 28.55 | 28.69 | 28.05 | 28.30 | 412,826 | -0.16(-0.55%) |
Jul 08, 2002 | 28.64 | 28.84 | 28.43 | 28.45 | 131,512 | -0.28(-0.98%) |
Jul 05, 2002 | 28.64 | 28.83 | 28.43 | 28.74 | 154,571 | +0.03(+0.11%) |
Jul 04, 2002 | 28.70 | 28.77 | 28.39 | 28.71 | 246,487 | +0.00(+0.00%) |
Jul 03, 2002 | 28.70 | 28.77 | 28.39 | 28.71 | 246,487 | -0.12(-0.41%) |
Jul 02, 2002 | 29.34 | 29.34 | 28.59 | 28.83 | 211,819 | -0.19(-0.67%) |
Jul 01, 2002 | 29.24 | 29.24 | 28.95 | 29.02 | 246,487 | -0.35(-1.18%) |
Jun 28, 2002 | 29.39 | 29.39 | 29.07 | 29.37 | 377,522 | +0.00(+0.00%) |
Jun 27, 2002 | 29.30 | 29.46 | 29.02 | 29.37 | 286,243 | +0.06(+0.21%) |
Jun 26, 2002 | 29.27 | 29.40 | 29.12 | 29.30 | 15,902 | -0.47(-1.58%) |
Jun 25, 2002 | 29.34 | 29.78 | 29.27 | 29.78 | 425,229 | +0.28(+0.94%) |
Jun 21, 2002 | 29.34 | 29.61 | 29.29 | 29.50 | 280,836 | +0.26(+0.88%) |
Jun 20, 2002 | 29.02 | 29.24 | 28.91 | 29.24 | 455,762 | +0.31(+1.06%) |
Jun 19, 2002 | 28.86 | 29.08 | 28.78 | 28.93 | 394,697 | +0.13(+0.44%) |
Jun 18, 2002 | 29.05 | 29.12 | 28.67 | 28.81 | 139,463 | -0.19(-0.65%) |
Jun 17, 2002 | 29.05 | 29.14 | 28.82 | 29.00 | 293,876 | +0.01(+0.02%) |
Jun 14, 2002 | 29.29 | 29.29 | 28.99 | 28.99 | 108,136 | -0.44(-1.50%) |
Jun 12, 2002 | 29.52 | 29.55 | 29.33 | 29.43 | 242,511 | +0.13(+0.43%) |
Jun 11, 2002 | 29.59 | 29.67 | 29.21 | 29.30 | 350,488 | -0.27(-0.91%) |
Jun 10, 2002 | 29.78 | 29.78 | 29.57 | 29.57 | 102,888 | -0.17(-0.57%) |
Jun 07, 2002 | 30.02 | 30.02 | 29.62 | 29.74 | 541,794 | -0.28(-0.92%) |
Jun 06, 2002 | 30.06 | 30.18 | 30.01 | 30.02 | 171,427 | -0.01(-0.02%) |
Jun 05, 2002 | 30.18 | 30.18 | 29.84 | 30.03 | 188,761 | +0.25(+0.82%) |
May 31, 2002 | 29.96 | 30.02 | 29.74 | 29.78 | 374,183 | +0.20(+0.66%) |
May 28, 2002 | 29.25 | 29.65 | 29.25 | 29.59 | 290,854 | +0.34(+1.16%) |
May 27, 2002 | 29.13 | 29.52 | 28.99 | 29.25 | 326,635 | +0.00(+0.00%) |
May 24, 2002 | 29.13 | 29.52 | 28.99 | 29.25 | 326,635 | +0.03(+0.09%) |
May 23, 2002 | 28.71 | 29.56 | 28.66 | 29.22 | 504,582 | +0.51(+1.77%) |
May 22, 2002 | 28.71 | 28.77 | 28.58 | 28.71 | 138,350 | -0.03(-0.11%) |
May 21, 2002 | 28.99 | 28.99 | 28.67 | 28.74 | 468,802 | -0.25(-0.85%) |
May 20, 2002 | 29.08 | 29.11 | 28.91 | 28.99 | 104,319 | -0.12(-0.41%) |
May 17, 2002 | 29.08 | 29.18 | 28.93 | 29.11 | 692,867 | +0.12(+0.41%) |
May 16, 2002 | 29.38 | 29.39 | 28.92 | 28.99 | 248,713 | -0.36(-1.22%) |
May 15, 2002 | 29.24 | 29.44 | 29.22 | 29.35 | 166,179 | +0.19(+0.67%) |
May 14, 2002 | 28.96 | 29.23 | 28.83 | 29.15 | 240,444 | +0.16(+0.56%) |
May 13, 2002 | 29.05 | 29.08 | 28.92 | 28.99 | 434,771 | +0.00(+0.00%) |
May 10, 2002 | 29.27 | 29.27 | 28.91 | 28.99 | 349,852 | -0.19(-0.65%) |
May 09, 2002 | 29.13 | 29.27 | 29.13 | 29.18 | 209,434 | -0.08(-0.26%) |
May 08, 2002 | 29.39 | 29.46 | 29.21 | 29.25 | 466,894 | -0.11(-0.39%) |
May 07, 2002 | 29.49 | 29.49 | 29.30 | 29.37 | 209,275 | -0.18(-0.62%) |
May 06, 2002 | 29.61 | 29.68 | 29.55 | 29.55 | 191,623 | -0.06(-0.19%) |
May 03, 2002 | 29.56 | 29.76 | 29.51 | 29.61 | 340,470 | +0.05(+0.17%) |
May 02, 2002 | 29.55 | 29.75 | 29.46 | 29.56 | 642,297 | +0.03(+0.11%) |