Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.71 | 29.20 | 28.33 | 28.45 | 1,329,800 | -0.25(-0.87%) |
Apr 29, 2003 | 28.75 | 29.21 | 28.27 | 28.70 | 1,253,500 | -0.10(-0.35%) |
Apr 28, 2003 | 30.19 | 30.19 | 28.73 | 28.80 | 1,974,600 | -1.50(-4.95%) |
Apr 25, 2003 | 31.20 | 31.20 | 29.60 | 30.30 | 6,151,800 | -0.85(-2.73%) |
Apr 24, 2003 | 31.10 | 31.29 | 30.53 | 31.15 | 1,469,300 | -0.02(-0.06%) |
Apr 23, 2003 | 31.15 | 32.31 | 30.53 | 31.17 | 2,891,000 | +1.73(+5.88%) |
Apr 22, 2003 | 27.89 | 29.68 | 26.84 | 29.44 | 2,057,800 | +1.13(+3.99%) |
Apr 21, 2003 | 28.01 | 28.45 | 27.40 | 28.31 | 1,357,200 | +0.21(+0.75%) |
Apr 17, 2003 | 27.26 | 28.26 | 27.26 | 28.10 | 1,066,200 | +0.52(+1.89%) |
Apr 16, 2003 | 26.50 | 27.70 | 26.49 | 27.58 | 957,100 | +1.42(+5.43%) |
Apr 15, 2003 | 26.55 | 26.59 | 25.82 | 26.16 | 609,200 | -0.60(-2.24%) |
Apr 14, 2003 | 26.31 | 26.79 | 25.98 | 26.76 | 789,900 | +0.42(+1.59%) |
Apr 11, 2003 | 26.65 | 27.05 | 25.60 | 26.34 | 657,900 | +0.00(+0.00%) |
Apr 10, 2003 | 25.67 | 26.85 | 25.55 | 26.34 | 563,500 | +0.72(+2.81%) |
Apr 09, 2003 | 26.07 | 26.22 | 25.40 | 25.62 | 832,400 | -0.30(-1.16%) |
Apr 08, 2003 | 27.17 | 27.18 | 25.65 | 25.92 | 1,074,300 | -1.43(-5.23%) |
Apr 07, 2003 | 28.00 | 28.12 | 27.20 | 27.35 | 652,100 | +0.26(+0.96%) |
Apr 04, 2003 | 27.00 | 27.71 | 26.90 | 27.09 | 384,700 | -0.53(-1.92%) |
Apr 03, 2003 | 27.72 | 28.09 | 27.26 | 27.62 | 513,900 | +0.12(+0.44%) |
Apr 02, 2003 | 26.46 | 27.79 | 26.36 | 27.50 | 884,200 | +1.66(+6.42%) |
Apr 01, 2003 | 26.05 | 26.20 | 25.08 | 25.84 | 1,219,200 | -0.31(-1.19%) |
Mar 31, 2003 | 26.67 | 26.75 | 26.15 | 26.15 | 704,012 | -0.76(-2.82%) |
Mar 28, 2003 | 26.80 | 27.00 | 26.50 | 26.91 | 556,594 | -0.06(-0.22%) |
Mar 27, 2003 | 27.29 | 27.35 | 26.72 | 26.97 | 528,454 | -0.58(-2.11%) |
Mar 26, 2003 | 26.82 | 27.67 | 26.65 | 27.55 | 1,104,875 | +0.57(+2.11%) |
Mar 25, 2003 | 26.41 | 27.46 | 26.32 | 26.98 | 900,684 | +0.62(+2.35%) |
Mar 24, 2003 | 27.44 | 27.50 | 25.92 | 26.36 | 1,219,473 | -1.69(-6.02%) |
Mar 21, 2003 | 28.34 | 28.63 | 27.42 | 28.05 | 901,107 | -0.02(-0.07%) |
Mar 20, 2003 | 28.62 | 28.62 | 27.17 | 28.07 | 1,302,198 | -0.61(-2.13%) |
Mar 19, 2003 | 29.69 | 29.75 | 27.58 | 28.68 | 1,467,435 | -1.16(-3.89%) |
Mar 18, 2003 | 29.09 | 29.93 | 28.25 | 29.84 | 1,055,587 | +0.67(+2.30%) |
Mar 17, 2003 | 28.86 | 30.27 | 28.76 | 29.17 | 1,556,393 | +0.15(+0.52%) |
Mar 14, 2003 | 28.32 | 29.44 | 27.87 | 29.02 | 1,907,417 | +0.61(+2.14%) |
Mar 13, 2003 | 26.46 | 28.50 | 26.36 | 28.41 | 1,413,800 | +2.42(+9.32%) |
Mar 12, 2003 | 26.12 | 26.65 | 25.30 | 25.99 | 1,227,005 | -0.19(-0.73%) |
Mar 11, 2003 | 26.90 | 27.30 | 25.94 | 26.18 | 883,900 | -0.82(-3.04%) |
Mar 10, 2003 | 27.25 | 27.78 | 26.85 | 27.00 | 541,600 | -0.54(-1.96%) |
Mar 07, 2003 | 26.93 | 27.81 | 26.67 | 27.54 | 504,700 | -0.04(-0.15%) |
Mar 06, 2003 | 26.70 | 27.60 | 26.36 | 27.58 | 615,000 | +0.72(+2.68%) |
Mar 05, 2003 | 26.40 | 27.22 | 26.16 | 26.86 | 590,200 | +0.34(+1.28%) |
Mar 04, 2003 | 26.50 | 26.93 | 26.07 | 26.52 | 832,200 | +0.02(+0.08%) |
Mar 03, 2003 | 27.35 | 28.05 | 26.31 | 26.50 | 1,313,000 | -0.62(-2.29%) |
Feb 28, 2003 | 26.25 | 27.35 | 26.20 | 27.12 | 711,100 | +0.95(+3.63%) |
Feb 27, 2003 | 26.10 | 26.65 | 25.75 | 26.17 | 695,800 | +0.37(+1.43%) |
Feb 26, 2003 | 26.51 | 26.88 | 25.79 | 25.80 | 655,400 | -0.69(-2.60%) |
Feb 25, 2003 | 26.36 | 26.65 | 25.85 | 26.49 | 455,100 | -0.13(-0.49%) |
Feb 24, 2003 | 26.50 | 27.24 | 26.19 | 26.62 | 581,100 | +0.04(+0.15%) |
Feb 21, 2003 | 26.50 | 27.36 | 26.20 | 26.58 | 799,900 | -0.07(-0.26%) |
Feb 20, 2003 | 25.40 | 28.49 | 25.39 | 26.65 | 1,359,100 | +1.31(+5.17%) |
Feb 19, 2003 | 25.50 | 25.65 | 25.19 | 25.34 | 641,300 | -0.28(-1.09%) |
Feb 18, 2003 | 24.60 | 25.73 | 24.60 | 25.62 | 743,600 | +1.02(+4.15%) |
Feb 14, 2003 | 23.88 | 24.68 | 23.43 | 24.60 | 610,600 | +1.04(+4.41%) |
Feb 13, 2003 | 23.84 | 24.00 | 23.11 | 23.56 | 945,000 | -0.24(-1.01%) |
Feb 12, 2003 | 24.20 | 24.25 | 23.56 | 23.80 | 894,700 | -0.41(-1.69%) |
Feb 11, 2003 | 24.36 | 25.39 | 24.04 | 24.21 | 1,179,300 | -0.08(-0.33%) |
Feb 10, 2003 | 23.70 | 24.29 | 23.37 | 24.29 | 800,100 | +0.65(+2.75%) |
Feb 07, 2003 | 23.87 | 24.10 | 23.55 | 23.64 | 507,500 | -0.12(-0.51%) |
Feb 06, 2003 | 23.68 | 24.39 | 23.48 | 23.76 | 951,700 | +0.08(+0.34%) |
Feb 05, 2003 | 23.08 | 24.75 | 22.96 | 23.68 | 1,127,000 | +0.59(+2.56%) |
Feb 04, 2003 | 22.98 | 23.15 | 22.50 | 23.09 | 1,233,200 | -0.10(-0.43%) |
Feb 03, 2003 | 24.70 | 24.75 | 22.65 | 23.19 | 3,051,900 | -1.45(-5.88%) |
Jan 31, 2003 | 24.05 | 24.99 | 23.99 | 24.64 | 1,159,700 | +0.05(+0.22%) |
Jan 30, 2003 | 25.28 | 25.12 | 24.33 | 24.59 | 1,543,709 | -0.69(-2.74%) |
Jan 29, 2003 | 24.00 | 25.47 | 23.84 | 25.28 | 1,217,600 | +1.18(+4.90%) |
Jan 28, 2003 | 23.49 | 24.20 | 23.48 | 24.10 | 1,272,800 | +0.80(+3.43%) |
Jan 27, 2003 | 23.25 | 23.77 | 23.03 | 23.30 | 999,400 | -0.26(-1.10%) |
Jan 24, 2003 | 23.60 | 24.10 | 22.89 | 23.56 | 872,100 | -0.04(-0.17%) |
Jan 23, 2003 | 24.61 | 25.20 | 23.15 | 23.60 | 3,305,400 | +1.11(+4.94%) |
Jan 22, 2003 | 23.19 | 23.30 | 22.30 | 22.49 | 2,091,300 | -0.79(-3.39%) |
Jan 21, 2003 | 22.88 | 23.50 | 22.32 | 23.28 | 1,138,200 | +0.48(+2.11%) |
Jan 17, 2003 | 22.43 | 23.16 | 22.19 | 22.80 | 2,048,800 | +0.14(+0.62%) |
Jan 16, 2003 | 23.61 | 24.66 | 22.66 | 22.66 | 1,971,600 | -0.79(-3.37%) |
Jan 15, 2003 | 23.11 | 23.74 | 23.02 | 23.45 | 1,976,400 | +0.30(+1.30%) |
Jan 14, 2003 | 22.42 | 23.30 | 22.15 | 23.15 | 1,342,900 | +0.67(+2.98%) |
Jan 13, 2003 | 22.40 | 22.78 | 21.76 | 22.48 | 1,040,300 | +0.31(+1.40%) |
Jan 10, 2003 | 20.87 | 22.24 | 20.62 | 22.17 | 1,013,400 | +1.16(+5.52%) |
Jan 09, 2003 | 20.81 | 21.72 | 20.55 | 21.01 | 1,065,100 | +0.16(+0.77%) |
Jan 08, 2003 | 21.47 | 21.79 | 20.45 | 20.85 | 1,111,900 | -0.62(-2.89%) |
Jan 07, 2003 | 20.00 | 21.92 | 21.00 | 21.47 | 792,300 | +0.44(+2.09%) |
Jan 06, 2003 | 20.00 | 21.44 | 19.88 | 21.03 | 1,720,400 | +1.30(+6.59%) |
Jan 03, 2003 | 20.19 | 20.65 | 19.57 | 19.73 | 839,400 | -0.27(-1.35%) |
Jan 02, 2003 | 19.25 | 20.15 | 18.89 | 20.00 | 1,219,500 | +0.92(+4.82%) |
Dec 31, 2002 | 19.39 | 19.75 | 19.03 | 19.08 | 755,600 | -0.24(-1.24%) |
Dec 30, 2002 | 20.00 | 20.43 | 19.05 | 19.32 | 736,400 | -0.63(-3.16%) |
Dec 27, 2002 | 20.12 | 20.39 | 19.75 | 19.95 | 300,400 | -0.02(-0.10%) |
Dec 26, 2002 | 20.84 | 21.00 | 19.82 | 19.97 | 424,700 | -0.36(-1.77%) |
Dec 24, 2002 | 20.59 | 20.98 | 20.27 | 20.33 | 176,500 | -0.11(-0.54%) |
Dec 23, 2002 | 21.26 | 21.12 | 20.24 | 20.44 | 734,900 | -0.42(-2.01%) |
Dec 20, 2002 | 21.26 | 21.64 | 20.72 | 20.86 | 827,000 | -0.31(-1.46%) |
Dec 19, 2002 | 21.22 | 21.83 | 20.04 | 21.17 | 1,320,200 | +0.08(+0.38%) |
Dec 18, 2002 | 21.98 | 22.00 | 20.85 | 21.09 | 734,800 | -1.16(-5.21%) |
Dec 17, 2002 | 23.28 | 23.77 | 22.01 | 22.25 | 879,800 | -0.98(-4.22%) |
Dec 16, 2002 | 22.24 | 23.30 | 21.93 | 23.23 | 1,054,800 | +1.12(+5.07%) |
Dec 13, 2002 | 22.46 | 22.51 | 21.65 | 22.11 | 841,200 | -0.81(-3.53%) |
Dec 12, 2002 | 22.56 | 23.43 | 22.27 | 22.92 | 932,900 | +0.69(+3.10%) |
Dec 11, 2002 | 21.40 | 22.49 | 21.40 | 22.23 | 983,200 | +0.36(+1.66%) |
Dec 10, 2002 | 21.34 | 22.16 | 20.48 | 21.87 | 2,159,200 | +1.42(+6.92%) |
Dec 09, 2002 | 21.58 | 21.61 | 20.20 | 20.45 | 1,644,400 | -1.45(-6.62%) |
Dec 06, 2002 | 20.69 | 23.00 | 20.20 | 21.90 | 4,698,900 | -2.31(-9.54%) |
Dec 05, 2002 | 24.00 | 24.60 | 23.57 | 24.21 | 1,175,000 | +1.05(+4.53%) |
Dec 04, 2002 | 24.59 | 24.60 | 22.99 | 23.16 | 2,031,800 | -2.09(-8.27%) |
Dec 03, 2002 | 26.15 | 26.30 | 25.00 | 25.25 | 1,497,800 | -1.30(-4.90%) |
Dec 02, 2002 | 29.93 | 30.40 | 26.43 | 26.55 | 1,881,300 | -2.12(-7.39%) |
Nov 27, 2002 | 26.56 | 28.80 | 26.54 | 28.67 | 1,069,500 | +2.67(+10.27%) |
Nov 26, 2002 | 27.56 | 27.99 | 25.94 | 26.00 | 1,639,400 | -1.89(-6.78%) |
Nov 25, 2002 | 25.60 | 27.93 | 25.60 | 27.89 | 1,508,700 | +2.73(+10.85%) |
Nov 22, 2002 | 25.09 | 25.50 | 24.85 | 25.16 | 1,261,100 | -0.30(-1.18%) |
Nov 21, 2002 | 23.27 | 25.99 | 22.95 | 25.46 | 1,839,300 | +2.21(+9.51%) |
Nov 20, 2002 | 21.83 | 23.25 | 21.60 | 23.25 | 1,197,300 | +1.38(+6.31%) |
Nov 19, 2002 | 23.10 | 23.25 | 21.50 | 21.87 | 1,629,700 | -1.87(-7.88%) |
Nov 18, 2002 | 22.53 | 25.00 | 22.50 | 23.74 | 1,335,100 | +1.29(+5.75%) |
Nov 15, 2002 | 22.28 | 22.69 | 21.49 | 22.45 | 908,900 | +0.05(+0.22%) |
Nov 14, 2002 | 21.70 | 22.69 | 21.70 | 22.40 | 847,300 | +1.15(+5.41%) |
Nov 13, 2002 | 20.80 | 21.85 | 20.44 | 21.25 | 1,696,600 | +0.25(+1.19%) |
Nov 12, 2002 | 20.45 | 21.81 | 20.15 | 21.00 | 723,100 | +1.08(+5.42%) |
Nov 11, 2002 | 21.65 | 21.67 | 19.80 | 19.92 | 819,000 | -1.80(-8.29%) |
Nov 08, 2002 | 22.92 | 23.09 | 21.64 | 21.72 | 1,002,900 | -1.28(-5.57%) |
Nov 07, 2002 | 23.29 | 23.52 | 22.30 | 23.00 | 1,468,200 | -0.44(-1.88%) |
Nov 06, 2002 | 22.30 | 23.85 | 21.96 | 23.44 | 1,672,400 | +1.30(+5.87%) |
Nov 05, 2002 | 23.10 | 24.51 | 21.31 | 22.14 | 1,939,900 | -1.03(-4.45%) |
Nov 04, 2002 | 23.35 | 25.00 | 23.13 | 23.17 | 1,965,500 | -0.03(-0.13%) |
Nov 01, 2002 | 21.17 | 23.43 | 20.86 | 23.20 | 1,361,900 | +1.91(+8.97%) |
Oct 31, 2002 | 21.93 | 22.18 | 21.17 | 21.29 | 1,217,400 | -0.76(-3.45%) |
Oct 30, 2002 | 21.79 | 22.89 | 21.00 | 22.05 | 1,282,558 | +0.30(+1.38%) |
Oct 29, 2002 | 22.24 | 22.63 | 21.02 | 21.75 | 2,250,964 | -0.49(-2.20%) |
Oct 28, 2002 | 21.60 | 23.40 | 21.59 | 22.24 | 1,481,800 | +0.89(+4.17%) |
Oct 25, 2002 | 20.00 | 21.93 | 19.84 | 21.35 | 1,047,900 | +1.16(+5.75%) |
Oct 24, 2002 | 20.10 | 20.53 | 19.85 | 20.19 | 1,604,500 | +0.19(+0.95%) |
Oct 23, 2002 | 21.41 | 21.41 | 17.99 | 20.00 | 6,016,953 | -4.71(-19.06%) |
Oct 22, 2002 | 25.74 | 25.75 | 24.09 | 24.71 | 1,836,100 | -1.80(-6.79%) |
Oct 21, 2002 | 24.68 | 26.51 | 23.89 | 26.51 | 1,264,000 | +1.71(+6.90%) |
Oct 18, 2002 | 24.46 | 24.91 | 23.60 | 24.80 | 654,500 | +0.18(+0.73%) |
Oct 17, 2002 | 23.51 | 24.62 | 23.50 | 24.62 | 717,541 | +1.98(+8.75%) |
Oct 16, 2002 | 22.99 | 23.09 | 21.75 | 22.64 | 944,735 | -1.78(-7.29%) |
Oct 15, 2002 | 23.12 | 24.69 | 23.12 | 24.42 | 1,467,100 | +1.32(+5.71%) |
Oct 14, 2002 | 22.15 | 23.38 | 20.90 | 23.10 | 911,100 | +0.60(+2.67%) |
Oct 11, 2002 | 21.57 | 23.49 | 21.56 | 22.50 | 1,745,965 | +1.88(+9.12%) |
Oct 10, 2002 | 18.70 | 21.35 | 18.25 | 20.62 | 2,159,700 | +1.96(+10.50%) |
Oct 09, 2002 | 17.60 | 18.75 | 17.14 | 18.66 | 1,031,300 | +0.76(+4.25%) |
Oct 08, 2002 | 18.03 | 18.27 | 17.10 | 17.90 | 869,800 | +0.27(+1.53%) |
Oct 07, 2002 | 17.75 | 18.16 | 17.48 | 17.63 | 609,100 | -0.03(-0.17%) |
Oct 04, 2002 | 18.71 | 18.71 | 17.65 | 17.66 | 957,500 | -0.72(-3.92%) |
Oct 03, 2002 | 17.99 | 18.87 | 17.84 | 18.38 | 970,300 | +0.38(+2.11%) |
Oct 02, 2002 | 18.28 | 18.90 | 17.97 | 18.00 | 1,107,300 | -0.37(-2.01%) |
Oct 01, 2002 | 18.38 | 18.87 | 17.56 | 18.37 | 1,324,923 | +0.04(+0.22%) |
Sep 30, 2002 | 18.50 | 18.70 | 17.58 | 18.33 | 768,942 | -0.24(-1.29%) |
Sep 27, 2002 | 18.70 | 18.98 | 18.25 | 18.57 | 474,800 | -0.21(-1.12%) |
Sep 26, 2002 | 19.15 | 20.16 | 18.42 | 18.78 | 1,113,200 | -0.30(-1.57%) |
Sep 25, 2002 | 17.60 | 19.85 | 17.60 | 19.08 | 1,893,500 | +2.03(+11.91%) |
Sep 24, 2002 | 16.95 | 17.95 | 16.40 | 17.05 | 1,180,250 | -0.09(-0.53%) |
Sep 23, 2002 | 17.88 | 17.91 | 16.95 | 17.14 | 532,537 | -0.85(-4.72%) |
Sep 20, 2002 | 18.20 | 18.43 | 17.57 | 17.99 | 874,200 | +0.46(+2.62%) |
Sep 19, 2002 | 17.81 | 18.66 | 17.40 | 17.53 | 589,260 | -0.32(-1.79%) |
Sep 18, 2002 | 18.75 | 18.75 | 17.62 | 17.85 | 691,469 | -0.96(-5.10%) |
Sep 17, 2002 | 19.51 | 20.10 | 18.40 | 18.81 | 677,000 | -0.01(-0.05%) |
Sep 16, 2002 | 19.91 | 19.92 | 18.58 | 18.82 | 735,000 | -0.84(-4.27%) |
Sep 13, 2002 | 19.99 | 20.30 | 19.45 | 19.66 | 1,438,143 | -1.99(-9.19%) |
Sep 12, 2002 | 21.86 | 21.91 | 21.25 | 21.65 | 978,900 | -0.50(-2.26%) |
Sep 11, 2002 | 21.94 | 23.09 | 21.86 | 22.15 | 829,800 | +0.33(+1.51%) |
Sep 10, 2002 | 21.06 | 21.92 | 20.92 | 21.82 | 68,030,000 | +0.93(+4.45%) |
Sep 09, 2002 | 20.55 | 21.15 | 19.03 | 20.89 | 866,941 | +0.15(+0.72%) |
Sep 06, 2002 | 20.55 | 21.06 | 20.20 | 20.74 | 2,009,700 | +1.74(+9.16%) |
Sep 05, 2002 | 19.42 | 19.46 | 17.68 | 19.00 | 2,672,300 | -0.87(-4.38%) |
Sep 04, 2002 | 20.62 | 20.63 | 18.15 | 19.87 | 2,802,700 | -0.73(-3.54%) |
Sep 03, 2002 | 22.21 | 22.22 | 19.60 | 20.60 | 2,211,398 | -1.99(-8.81%) |
Aug 30, 2002 | 21.62 | 22.89 | 21.12 | 22.59 | 1,060,425 | +0.83(+3.81%) |
Aug 29, 2002 | 21.33 | 22.28 | 20.82 | 21.76 | 1,291,600 | +0.23(+1.07%) |
Aug 28, 2002 | 22.30 | 22.48 | 21.34 | 21.53 | 1,142,080 | -1.10(-4.86%) |
Aug 27, 2002 | 23.16 | 23.61 | 22.19 | 22.63 | 636,600 | -0.61(-2.62%) |
Aug 26, 2002 | 24.33 | 24.54 | 22.25 | 23.24 | 1,532,728 | -1.04(-4.28%) |
Aug 23, 2002 | 25.83 | 25.96 | 23.91 | 24.28 | 693,500 | -1.68(-6.47%) |
Aug 22, 2002 | 26.40 | 26.72 | 25.85 | 25.96 | 424,130 | -0.54(-2.04%) |
Aug 21, 2002 | 25.77 | 26.94 | 25.64 | 26.50 | 57,320,000 | +0.96(+3.76%) |
Aug 20, 2002 | 26.23 | 26.35 | 25.15 | 25.54 | 578,028 | +0.43(+1.71%) |
Aug 16, 2002 | 23.85 | 25.67 | 23.37 | 25.11 | 857,882 | +1.07(+4.45%) |
Aug 15, 2002 | 24.02 | 24.77 | 23.33 | 24.04 | 611,057 | -0.01(-0.04%) |
Aug 14, 2002 | 23.02 | 24.25 | 22.25 | 24.05 | 1,312,600 | +1.04(+4.52%) |
Aug 13, 2002 | 23.95 | 24.28 | 23.00 | 23.01 | 575,564 | -0.65(-2.75%) |
Aug 12, 2002 | 22.87 | 23.95 | 22.08 | 23.66 | 794,711 | +0.36(+1.55%) |
Aug 07, 2002 | 23.67 | 24.40 | 21.90 | 23.30 | 1,100,300 | +0.35(+1.53%) |
Aug 06, 2002 | 22.01 | 23.86 | 21.90 | 22.95 | 1,330,600 | +1.65(+7.75%) |
Aug 05, 2002 | 22.04 | 22.64 | 21.06 | 21.30 | 1,385,884 | -0.96(-4.31%) |
Aug 02, 2002 | 23.59 | 23.65 | 21.52 | 22.26 | 1,604,173 | -1.39(-5.88%) |
Aug 01, 2002 | 27.26 | 27.55 | 23.44 | 23.65 | 1,774,192 | -3.86(-14.03%) |
Jul 31, 2002 | 27.88 | 27.90 | 26.52 | 27.51 | 892,600 | -0.94(-3.30%) |
Jul 30, 2002 | 27.68 | 28.92 | 26.72 | 28.45 | 723,300 | +0.76(+2.74%) |
Jul 29, 2002 | 27.15 | 27.93 | 26.69 | 27.69 | 888,016 | +0.99(+3.71%) |
Jul 26, 2002 | 26.76 | 27.59 | 26.01 | 26.70 | 1,282,914 | +0.35(+1.33%) |
Jul 25, 2002 | 27.75 | 27.86 | 25.84 | 26.35 | 2,607,100 | -2.29(-8.00%) |
Jul 24, 2002 | 25.36 | 28.82 | 25.35 | 28.64 | 1,548,900 | +2.61(+10.03%) |
Jul 23, 2002 | 26.30 | 27.23 | 25.65 | 26.03 | 1,743,524 | +0.06(+0.23%) |
Jul 22, 2002 | 27.60 | 28.50 | 25.40 | 25.97 | 968,847 | -1.85(-6.65%) |
Jul 19, 2002 | 27.27 | 29.09 | 27.25 | 27.82 | 1,144,000 | +0.31(+1.13%) |
Jul 17, 2002 | 27.03 | 28.32 | 26.37 | 27.51 | 1,641,400 | +1.96(+7.67%) |
Jul 12, 2002 | 26.02 | 27.32 | 25.05 | 25.55 | 1,469,000 | -0.18(-0.70%) |
Jul 11, 2002 | 22.99 | 26.00 | 22.48 | 25.73 | 600,100 | +2.66(+11.53%) |
Jul 10, 2002 | 24.93 | 24.97 | 23.00 | 23.07 | 1,081,000 | -1.44(-5.88%) |
Jul 09, 2002 | 25.89 | 25.89 | 24.47 | 24.51 | 639,900 | -1.38(-5.33%) |
Jul 08, 2002 | 26.80 | 27.19 | 25.89 | 25.89 | 789,100 | -0.91(-3.40%) |
Jul 05, 2002 | 25.06 | 26.88 | 25.06 | 26.80 | 358,600 | +2.08(+8.41%) |
Jul 04, 2002 | 23.70 | 25.49 | 23.26 | 24.72 | 793,800 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 25.49 | 23.26 | 24.72 | 793,800 | +0.83(+3.47%) |
Jul 02, 2002 | 25.60 | 25.80 | 23.45 | 23.89 | 1,066,300 | -1.47(-5.80%) |
Jul 01, 2002 | 27.06 | 28.34 | 25.27 | 25.36 | 1,128,600 | -1.70(-6.28%) |
Jun 28, 2002 | 26.77 | 28.08 | 26.30 | 27.06 | 1,661,000 | +0.26(+0.97%) |
Jun 27, 2002 | 26.17 | 27.25 | 25.47 | 26.80 | 1,444,600 | +1.29(+5.06%) |
Jun 26, 2002 | 21.96 | 25.74 | 21.39 | 25.51 | 1,917,200 | +2.35(+10.15%) |
Jun 25, 2002 | 25.75 | 26.33 | 22.04 | 23.16 | 1,372,300 | -1.13(-4.65%) |
Jun 21, 2002 | 24.40 | 25.64 | 23.91 | 24.29 | 954,400 | +0.09(+0.37%) |
Jun 20, 2002 | 24.84 | 25.75 | 23.99 | 24.20 | 910,200 | -0.50(-2.02%) |
Jun 19, 2002 | 25.99 | 26.92 | 24.55 | 24.70 | 1,747,800 | -2.17(-8.08%) |
Jun 18, 2002 | 26.75 | 29.08 | 26.69 | 26.87 | 1,546,200 | +0.18(+0.67%) |
Jun 17, 2002 | 24.15 | 27.29 | 23.51 | 26.69 | 2,106,300 | +3.43(+14.75%) |
Jun 14, 2002 | 25.05 | 25.27 | 22.05 | 23.26 | 1,995,200 | -0.05(-0.21%) |
Jun 12, 2002 | 24.01 | 24.18 | 22.61 | 23.31 | 1,276,700 | -0.69(-2.88%) |
Jun 11, 2002 | 25.25 | 25.50 | 23.58 | 24.00 | 1,082,600 | -1.06(-4.23%) |
Jun 10, 2002 | 24.28 | 25.25 | 23.65 | 25.06 | 721,500 | +0.71(+2.92%) |
Jun 07, 2002 | 23.95 | 24.65 | 22.69 | 24.35 | 1,168,100 | -0.39(-1.58%) |
Jun 06, 2002 | 24.66 | 24.95 | 24.10 | 24.74 | 1,040,900 | -0.01(-0.04%) |
Jun 05, 2002 | 25.13 | 25.82 | 23.55 | 24.75 | 1,135,300 | +0.87(+3.64%) |
May 31, 2002 | 24.40 | 26.15 | 23.80 | 23.88 | 1,905,300 | +0.99(+4.33%) |
May 28, 2002 | 24.25 | 24.50 | 22.35 | 22.89 | 909,800 | -1.15(-4.78%) |
May 27, 2002 | 25.02 | 25.02 | 24.00 | 24.04 | 368,100 | +0.00(+0.00%) |
May 24, 2002 | 25.02 | 25.02 | 24.00 | 24.04 | 368,100 | -1.52(-5.94%) |
May 23, 2002 | 25.99 | 26.19 | 23.82 | 25.56 | 776,900 | -0.14(-0.55%) |
May 22, 2002 | 26.44 | 26.88 | 25.15 | 25.70 | 918,700 | -0.80(-3.02%) |
May 21, 2002 | 27.03 | 27.52 | 26.00 | 26.50 | 435,500 | -0.02(-0.08%) |
May 20, 2002 | 27.51 | 27.93 | 26.52 | 26.52 | 600,200 | -1.44(-5.15%) |
May 17, 2002 | 28.80 | 28.81 | 27.35 | 27.96 | 730,400 | +0.34(+1.23%) |
May 16, 2002 | 28.20 | 28.35 | 27.47 | 27.62 | 447,100 | -0.40(-1.43%) |
May 15, 2002 | 26.99 | 28.72 | 26.45 | 28.02 | 980,900 | +0.57(+2.08%) |
May 14, 2002 | 26.57 | 29.00 | 26.56 | 27.45 | 1,277,600 | +1.95(+7.65%) |
May 13, 2002 | 25.25 | 25.94 | 25.11 | 25.50 | 670,900 | +0.45(+1.80%) |
May 10, 2002 | 26.34 | 26.96 | 24.65 | 25.05 | 650,000 | -1.31(-4.97%) |
May 09, 2002 | 27.59 | 28.50 | 26.35 | 26.36 | 800,500 | -1.33(-4.80%) |
May 08, 2002 | 24.75 | 28.69 | 24.74 | 27.69 | 2,357,100 | +4.55(+19.66%) |
May 07, 2002 | 24.78 | 25.00 | 22.75 | 23.14 | 1,892,400 | -1.36(-5.55%) |
May 06, 2002 | 27.11 | 27.48 | 24.11 | 24.50 | 1,215,400 | -2.60(-9.59%) |
May 03, 2002 | 28.89 | 28.94 | 26.66 | 27.10 | 1,204,900 | -1.38(-4.84%) |
May 02, 2002 | 28.80 | 29.91 | 27.84 | 28.48 | 833,800 | -0.62(-2.12%) |