Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.42 | 21.62 | 21.36 | 21.47 | 1,097,559 | +0.05(+0.21%) |
May 29, 2003 | 21.55 | 21.62 | 21.29 | 21.42 | 840,201 | -0.22(-1.03%) |
May 28, 2003 | 21.63 | 21.80 | 21.46 | 21.65 | 937,418 | +0.08(+0.36%) |
May 27, 2003 | 21.48 | 21.64 | 21.48 | 21.57 | 1,592,065 | +0.08(+0.40%) |
May 23, 2003 | 21.48 | 21.52 | 21.34 | 21.48 | 428,827 | +0.01(+0.03%) |
May 22, 2003 | 21.42 | 21.58 | 21.30 | 21.48 | 475,981 | +0.10(+0.49%) |
May 21, 2003 | 21.49 | 21.50 | 21.28 | 21.37 | 653,728 | -0.12(-0.55%) |
May 20, 2003 | 21.53 | 21.57 | 21.23 | 21.49 | 715,885 | -0.03(-0.12%) |
May 19, 2003 | 21.88 | 21.88 | 21.52 | 21.52 | 788,607 | -0.47(-2.14%) |
May 16, 2003 | 21.93 | 21.99 | 21.50 | 21.99 | 1,209,167 | +0.06(+0.27%) |
May 15, 2003 | 21.68 | 21.93 | 21.49 | 21.93 | 705,475 | +0.41(+1.91%) |
May 14, 2003 | 21.69 | 21.73 | 21.36 | 21.52 | 444,596 | -0.22(-1.02%) |
May 13, 2003 | 21.62 | 21.83 | 21.62 | 21.74 | 533,852 | -0.03(-0.15%) |
May 12, 2003 | 21.59 | 21.88 | 21.37 | 21.77 | 510,581 | +0.21(+0.97%) |
May 09, 2003 | 21.34 | 21.60 | 21.13 | 21.56 | 410,914 | +0.22(+1.04%) |
May 08, 2003 | 21.42 | 21.55 | 21.15 | 21.34 | 552,224 | -0.22(-1.00%) |
May 07, 2003 | 21.32 | 21.58 | 21.12 | 21.55 | 892,560 | +0.24(+1.10%) |
May 06, 2003 | 21.03 | 21.35 | 21.01 | 21.32 | 627,395 | +0.18(+0.83%) |
May 05, 2003 | 21.20 | 21.36 | 20.92 | 21.14 | 612,391 | -0.08(-0.40%) |
May 02, 2003 | 20.67 | 21.25 | 20.52 | 21.23 | 874,954 | +0.56(+2.72%) |
May 01, 2003 | 20.80 | 20.80 | 20.25 | 20.67 | 559,419 | -0.22(-1.03%) |
Apr 30, 2003 | 20.77 | 20.96 | 20.52 | 20.88 | 800,089 | -0.03(-0.12%) |
Apr 29, 2003 | 20.93 | 20.95 | 20.62 | 20.91 | 518,236 | +0.01(+0.06%) |
Apr 28, 2003 | 20.42 | 20.96 | 20.35 | 20.90 | 559,572 | +0.47(+2.30%) |
Apr 25, 2003 | 20.61 | 20.65 | 20.32 | 20.42 | 510,734 | -0.18(-0.89%) |
Apr 24, 2003 | 20.58 | 20.74 | 20.51 | 20.61 | 720,172 | -0.25(-1.22%) |
Apr 23, 2003 | 20.90 | 20.93 | 20.61 | 20.86 | 747,270 | +0.14(+0.66%) |
Apr 22, 2003 | 20.25 | 20.84 | 20.02 | 20.73 | 761,662 | +0.32(+1.57%) |
Apr 21, 2003 | 20.51 | 20.55 | 20.33 | 20.41 | 559,726 | -0.07(-0.35%) |
Apr 17, 2003 | 20.46 | 20.66 | 20.32 | 20.48 | 942,930 | -0.07(-0.35%) |
Apr 16, 2003 | 20.90 | 20.90 | 20.50 | 20.55 | 738,085 | -0.31(-1.50%) |
Apr 15, 2003 | 20.86 | 20.90 | 20.51 | 20.86 | 555,745 | +0.01(+0.03%) |
Apr 14, 2003 | 20.48 | 20.86 | 20.48 | 20.86 | 627,089 | +0.37(+1.82%) |
Apr 11, 2003 | 20.67 | 20.67 | 20.38 | 20.48 | 610,248 | -0.18(-0.89%) |
Apr 10, 2003 | 20.73 | 20.77 | 20.54 | 20.67 | 613,310 | -0.06(-0.28%) |
Apr 09, 2003 | 21.03 | 21.13 | 20.73 | 20.73 | 490,525 | -0.22(-1.06%) |
Apr 08, 2003 | 21.06 | 21.06 | 20.77 | 20.95 | 513,949 | -0.12(-0.56%) |
Apr 07, 2003 | 21.16 | 21.39 | 21.01 | 21.06 | 748,036 | +0.27(+1.29%) |
Apr 04, 2003 | 20.65 | 21.01 | 20.54 | 20.80 | 670,109 | +0.14(+0.70%) |
Apr 03, 2003 | 20.80 | 20.82 | 20.50 | 20.65 | 750,792 | -0.10(-0.47%) |
Apr 02, 2003 | 20.44 | 20.89 | 20.41 | 20.75 | 701,035 | +0.70(+3.49%) |
Apr 01, 2003 | 19.99 | 20.12 | 19.78 | 20.05 | 1,110,725 | +0.12(+0.62%) |
Mar 31, 2003 | 19.60 | 20.20 | 19.52 | 19.93 | 1,156,042 | +0.21(+1.06%) |
Mar 28, 2003 | 19.79 | 19.82 | 19.54 | 19.72 | 559,113 | -0.16(-0.82%) |
Mar 27, 2003 | 19.86 | 20.01 | 19.66 | 19.88 | 441,228 | -0.05(-0.23%) |
Mar 26, 2003 | 20.05 | 20.09 | 19.86 | 19.93 | 709,915 | -0.12(-0.62%) |
Mar 25, 2003 | 19.88 | 20.07 | 19.61 | 20.05 | 554,520 | +0.34(+1.72%) |
Mar 24, 2003 | 20.25 | 20.25 | 19.61 | 19.71 | 771,460 | -0.54(-2.65%) |
Mar 21, 2003 | 19.79 | 20.25 | 19.75 | 20.25 | 860,716 | +0.59(+2.99%) |
Mar 20, 2003 | 19.50 | 19.67 | 19.23 | 19.66 | 1,038,310 | +0.22(+1.14%) |
Mar 19, 2003 | 19.48 | 19.53 | 19.21 | 19.44 | 799,324 | +0.12(+0.64%) |
Mar 18, 2003 | 19.53 | 19.53 | 19.16 | 19.31 | 969,569 | +0.14(+0.75%) |
Mar 17, 2003 | 18.65 | 19.17 | 18.29 | 19.17 | 883,987 | +0.52(+2.80%) |
Mar 14, 2003 | 18.66 | 19.03 | 18.53 | 18.65 | 1,320,163 | +0.03(+0.18%) |
Mar 13, 2003 | 18.22 | 18.62 | 18.06 | 18.62 | 649,747 | +0.52(+2.89%) |
Mar 12, 2003 | 17.85 | 18.09 | 17.77 | 18.09 | 836,833 | +0.18(+0.98%) |
Mar 11, 2003 | 18.01 | 18.27 | 17.82 | 17.92 | 618,056 | -0.10(-0.54%) |
Mar 10, 2003 | 18.29 | 18.29 | 17.98 | 18.01 | 518,848 | -0.40(-2.20%) |
Mar 07, 2003 | 18.00 | 18.58 | 17.82 | 18.42 | 624,639 | +0.29(+1.59%) |
Mar 06, 2003 | 18.23 | 18.32 | 18.06 | 18.13 | 485,932 | -0.26(-1.42%) |
Mar 05, 2003 | 18.33 | 18.56 | 18.28 | 18.39 | 644,695 | -0.22(-1.19%) |
Mar 04, 2003 | 18.94 | 18.95 | 18.52 | 18.62 | 885,824 | -0.33(-1.72%) |
Mar 03, 2003 | 18.94 | 19.24 | 18.94 | 18.94 | 1,067,858 | +0.13(+0.69%) |
Feb 28, 2003 | 18.94 | 19.14 | 18.75 | 18.81 | 609,482 | -0.08(-0.42%) |
Feb 27, 2003 | 18.65 | 19.01 | 18.58 | 18.89 | 612,085 | +0.35(+1.90%) |
Feb 26, 2003 | 18.84 | 18.88 | 18.50 | 18.54 | 953,646 | -0.21(-1.11%) |
Feb 25, 2003 | 18.55 | 18.80 | 18.39 | 18.75 | 866,687 | +0.10(+0.53%) |
Feb 24, 2003 | 18.81 | 18.85 | 18.62 | 18.65 | 602,899 | -0.12(-0.63%) |
Feb 21, 2003 | 18.75 | 18.91 | 18.52 | 18.77 | 734,410 | +0.04(+0.21%) |
Feb 20, 2003 | 18.92 | 19.01 | 18.58 | 18.73 | 800,549 | -0.17(-0.90%) |
Feb 19, 2003 | 19.14 | 19.14 | 18.85 | 18.90 | 528,340 | -0.18(-0.92%) |
Feb 18, 2003 | 19.11 | 19.27 | 18.93 | 19.07 | 832,699 | +0.29(+1.57%) |
Feb 14, 2003 | 18.47 | 18.99 | 18.47 | 18.78 | 838,670 | +0.38(+2.06%) |
Feb 13, 2003 | 18.64 | 18.64 | 18.18 | 18.40 | 688,175 | -0.24(-1.30%) |
Feb 12, 2003 | 18.92 | 19.03 | 18.64 | 18.64 | 669,956 | -0.27(-1.45%) |
Feb 11, 2003 | 18.94 | 19.12 | 18.88 | 18.92 | 832,852 | -0.03(-0.14%) |
Feb 10, 2003 | 18.82 | 18.97 | 18.69 | 18.94 | 705,781 | +0.13(+0.69%) |
Feb 07, 2003 | 19.20 | 19.31 | 18.78 | 18.81 | 576,413 | -0.23(-1.20%) |
Feb 06, 2003 | 19.07 | 19.14 | 18.94 | 19.04 | 678,836 | -0.02(-0.10%) |
Feb 05, 2003 | 19.23 | 19.29 | 19.03 | 19.06 | 779,115 | -0.14(-0.71%) |
Feb 04, 2003 | 19.27 | 19.29 | 19.01 | 19.20 | 903,737 | -0.22(-1.11%) |
Feb 03, 2003 | 19.30 | 19.52 | 19.27 | 19.41 | 877,863 | +0.14(+0.75%) |
Jan 31, 2003 | 19.14 | 19.46 | 19.14 | 19.27 | 816,318 | +0.13(+0.68%) |
Jan 30, 2003 | 19.66 | 19.76 | 19.07 | 19.14 | 495,424 | -0.39(-2.01%) |
Jan 29, 2003 | 19.40 | 19.61 | 19.11 | 19.53 | 1,101,080 | +0.08(+0.44%) |
Jan 28, 2003 | 19.39 | 19.53 | 19.24 | 19.45 | 1,062,958 | +0.05(+0.27%) |
Jan 27, 2003 | 19.66 | 19.81 | 19.35 | 19.39 | 683,582 | -0.36(-1.82%) |
Jan 24, 2003 | 19.95 | 19.95 | 19.54 | 19.75 | 878,322 | -0.20(-0.98%) |
Jan 23, 2003 | 19.62 | 20.09 | 19.60 | 19.95 | 921,496 | +0.33(+1.66%) |
Jan 22, 2003 | 19.91 | 19.91 | 19.53 | 19.62 | 935,122 | -0.28(-1.41%) |
Jan 21, 2003 | 20.09 | 20.14 | 19.85 | 19.90 | 1,139,048 | -0.25(-1.23%) |
Jan 17, 2003 | 20.13 | 20.25 | 19.93 | 20.15 | 936,959 | +0.02(+0.10%) |
Jan 16, 2003 | 20.20 | 20.38 | 20.13 | 20.13 | 1,089,751 | -0.07(-0.32%) |
Jan 15, 2003 | 20.59 | 20.59 | 20.18 | 20.20 | 564,165 | -0.40(-1.97%) |
Jan 14, 2003 | 20.58 | 20.71 | 20.42 | 20.60 | 731,961 | +0.03(+0.13%) |
Jan 13, 2003 | 20.61 | 20.74 | 20.44 | 20.58 | 625,864 | +0.02(+0.10%) |
Jan 10, 2003 | 20.61 | 20.77 | 20.43 | 20.56 | 562,328 | -0.20(-0.98%) |
Jan 09, 2003 | 20.27 | 20.76 | 20.27 | 20.76 | 518,083 | +0.48(+2.38%) |
Jan 08, 2003 | 20.56 | 20.56 | 20.20 | 20.27 | 655,871 | -0.27(-1.30%) |
Jan 07, 2003 | 20.82 | 20.82 | 20.41 | 20.54 | 653,115 | -0.28(-1.35%) |
Jan 06, 2003 | 20.74 | 20.99 | 20.64 | 20.82 | 628,926 | +0.25(+1.21%) |
Jan 03, 2003 | 20.58 | 20.68 | 20.43 | 20.58 | 435,410 | -0.07(-0.35%) |
Jan 02, 2003 | 20.21 | 20.71 | 20.13 | 20.65 | 598,612 | +0.53(+2.63%) |
Dec 31, 2002 | 19.99 | 20.26 | 19.92 | 20.12 | 563,400 | +0.08(+0.39%) |
Dec 30, 2002 | 19.99 | 20.15 | 19.88 | 20.04 | 536,914 | -0.06(-0.29%) |
Dec 27, 2002 | 20.18 | 20.27 | 20.05 | 20.10 | 379,376 | -0.16(-0.77%) |
Dec 26, 2002 | 20.09 | 20.69 | 20.09 | 20.25 | 353,656 | +0.00(+0.00%) |
Dec 24, 2002 | 20.41 | 20.41 | 20.18 | 20.25 | 233,474 | -0.15(-0.74%) |
Dec 23, 2002 | 20.35 | 20.41 | 20.17 | 20.41 | 417,804 | +0.14(+0.68%) |
Dec 20, 2002 | 19.95 | 20.36 | 19.95 | 20.27 | 663,679 | +0.29(+1.44%) |
Dec 19, 2002 | 20.05 | 20.41 | 19.93 | 19.98 | 805,601 | -0.20(-0.97%) |
Dec 18, 2002 | 20.25 | 20.32 | 19.96 | 20.18 | 673,324 | -0.14(-0.68%) |
Dec 17, 2002 | 20.31 | 20.38 | 20.18 | 20.31 | 750,792 | +0.01(+0.03%) |
Dec 16, 2002 | 19.69 | 20.31 | 19.69 | 20.31 | 599,225 | +0.55(+2.78%) |
Dec 13, 2002 | 19.92 | 20.02 | 19.67 | 19.76 | 598,153 | -0.20(-0.98%) |
Dec 12, 2002 | 19.78 | 20.04 | 19.60 | 19.95 | 618,668 | +0.18(+0.89%) |
Dec 11, 2002 | 19.58 | 19.86 | 19.40 | 19.78 | 697,207 | +0.23(+1.17%) |
Dec 10, 2002 | 19.27 | 19.55 | 19.14 | 19.55 | 956,249 | +0.28(+1.46%) |
Dec 09, 2002 | 19.56 | 19.59 | 19.20 | 19.27 | 1,022,081 | -0.39(-1.96%) |
Dec 06, 2002 | 19.60 | 19.69 | 19.53 | 19.65 | 743,290 | +0.02(+0.10%) |
Dec 05, 2002 | 19.89 | 19.89 | 19.43 | 19.63 | 510,275 | -0.25(-1.28%) |
Dec 04, 2002 | 20.02 | 20.06 | 19.79 | 19.89 | 669,344 | -0.43(-2.12%) |
Dec 03, 2002 | 20.74 | 20.79 | 20.25 | 20.32 | 586,211 | -0.58(-2.78%) |
Dec 02, 2002 | 20.88 | 21.03 | 20.50 | 20.90 | 840,966 | +0.14(+0.66%) |
Nov 29, 2002 | 20.61 | 20.88 | 20.51 | 20.76 | 231,484 | +0.10(+0.47%) |
Nov 27, 2002 | 20.31 | 20.77 | 20.11 | 20.67 | 945,532 | +0.35(+1.74%) |
Nov 26, 2002 | 20.51 | 20.54 | 20.29 | 20.31 | 861,482 | -0.49(-2.35%) |
Nov 25, 2002 | 20.71 | 20.93 | 20.55 | 20.80 | 658,474 | +0.24(+1.14%) |
Nov 22, 2002 | 20.64 | 20.73 | 20.50 | 20.57 | 606,267 | -0.13(-0.63%) |
Nov 21, 2002 | 20.27 | 20.74 | 20.16 | 20.70 | 629,538 | +0.43(+2.13%) |
Nov 20, 2002 | 19.86 | 20.29 | 19.84 | 20.27 | 774,828 | +0.33(+1.64%) |
Nov 19, 2002 | 19.76 | 20.25 | 19.71 | 19.94 | 526,197 | +0.12(+0.63%) |
Nov 18, 2002 | 19.76 | 19.99 | 19.69 | 19.82 | 590,651 | +0.11(+0.56%) |
Nov 15, 2002 | 19.61 | 19.80 | 19.50 | 19.71 | 694,758 | +0.07(+0.37%) |
Nov 14, 2002 | 19.66 | 20.05 | 19.54 | 19.63 | 724,306 | +0.25(+1.31%) |
Nov 13, 2002 | 19.30 | 19.65 | 19.03 | 19.38 | 508,744 | -0.05(-0.27%) |
Nov 12, 2002 | 19.26 | 19.58 | 19.17 | 19.43 | 603,512 | +0.18(+0.92%) |
Nov 11, 2002 | 19.66 | 19.66 | 19.20 | 19.26 | 650,360 | -0.15(-0.77%) |
Nov 08, 2002 | 19.41 | 19.73 | 19.28 | 19.41 | 549,468 | +0.10(+0.51%) |
Nov 07, 2002 | 19.68 | 19.68 | 19.20 | 19.31 | 555,592 | -0.37(-1.89%) |
Nov 06, 2002 | 19.53 | 19.79 | 19.34 | 19.68 | 547,937 | +0.25(+1.28%) |
Nov 05, 2002 | 19.27 | 19.46 | 19.24 | 19.43 | 708,384 | +0.10(+0.51%) |
Nov 04, 2002 | 19.46 | 19.80 | 19.27 | 19.33 | 584,374 | -0.06(-0.30%) |
Nov 01, 2002 | 19.13 | 19.46 | 18.88 | 19.39 | 897,306 | +0.10(+0.51%) |
Oct 31, 2002 | 19.50 | 19.66 | 19.18 | 19.29 | 739,462 | -0.20(-1.01%) |
Oct 30, 2002 | 19.40 | 19.64 | 19.22 | 19.49 | 542,579 | +0.16(+0.84%) |
Oct 29, 2002 | 19.28 | 19.55 | 18.96 | 19.33 | 533,240 | -0.04(-0.20%) |
Oct 28, 2002 | 19.78 | 19.85 | 19.30 | 19.37 | 533,393 | -0.42(-2.11%) |
Oct 25, 2002 | 19.55 | 19.85 | 19.43 | 19.78 | 444,290 | +0.24(+1.20%) |
Oct 24, 2002 | 19.98 | 19.98 | 19.45 | 19.55 | 463,121 | -0.37(-1.84%) |
Oct 23, 2002 | 19.86 | 20.08 | 19.46 | 19.92 | 798,405 | +0.07(+0.33%) |
Oct 22, 2002 | 20.43 | 20.43 | 19.76 | 19.85 | 747,270 | -0.59(-2.88%) |
Oct 21, 2002 | 20.38 | 20.50 | 20.10 | 20.44 | 662,301 | -0.07(-0.32%) |
Oct 18, 2002 | 20.70 | 20.97 | 20.36 | 20.50 | 503,385 | -0.10(-0.48%) |
Oct 17, 2002 | 20.58 | 21.10 | 20.42 | 20.60 | 911,238 | +0.03(+0.16%) |
Oct 16, 2002 | 20.90 | 21.13 | 20.39 | 20.57 | 441,993 | -0.27(-1.29%) |
Oct 15, 2002 | 20.25 | 20.84 | 20.17 | 20.84 | 743,749 | +0.74(+3.71%) |
Oct 14, 2002 | 20.69 | 20.91 | 19.92 | 20.09 | 624,486 | -0.59(-2.87%) |
Oct 11, 2002 | 20.01 | 20.91 | 19.89 | 20.69 | 656,177 | +0.84(+4.25%) |
Oct 10, 2002 | 19.31 | 19.99 | 19.03 | 19.84 | 488,841 | +0.51(+2.64%) |
Oct 09, 2002 | 19.90 | 19.90 | 19.21 | 19.33 | 720,785 | -0.73(-3.61%) |
Oct 08, 2002 | 19.66 | 20.16 | 19.24 | 20.06 | 940,786 | +0.74(+3.86%) |
Oct 07, 2002 | 19.60 | 19.63 | 18.99 | 19.31 | 870,055 | -0.57(-2.86%) |
Oct 04, 2002 | 20.32 | 20.54 | 19.47 | 19.88 | 397,748 | -0.44(-2.15%) |
Oct 03, 2002 | 20.41 | 20.51 | 20.16 | 20.32 | 549,162 | +0.07(+0.35%) |
Oct 02, 2002 | 20.78 | 20.78 | 20.25 | 20.25 | 761,509 | -0.46(-2.24%) |
Oct 01, 2002 | 20.01 | 20.86 | 19.69 | 20.71 | 517,317 | +0.70(+3.49%) |
Sep 30, 2002 | 20.12 | 20.18 | 19.46 | 20.01 | 480,115 | -0.18(-0.91%) |
Sep 27, 2002 | 20.88 | 21.05 | 20.16 | 20.20 | 457,609 | -0.68(-3.25%) |
Sep 26, 2002 | 20.25 | 20.88 | 19.95 | 20.88 | 550,387 | +0.61(+3.03%) |
Sep 25, 2002 | 19.82 | 20.38 | 19.58 | 20.26 | 618,668 | +0.67(+3.40%) |
Sep 24, 2002 | 19.64 | 19.75 | 19.29 | 19.60 | 706,393 | -0.21(-1.06%) |
Sep 23, 2002 | 20.02 | 20.03 | 19.60 | 19.80 | 30,619 | -0.46(-2.26%) |
Sep 20, 2002 | 19.99 | 20.35 | 19.92 | 20.26 | 819,227 | +0.34(+1.70%) |
Sep 19, 2002 | 20.28 | 20.39 | 19.88 | 19.92 | 422,550 | -0.47(-2.31%) |
Sep 18, 2002 | 20.29 | 20.42 | 19.76 | 20.39 | 518,236 | -0.06(-0.29%) |
Sep 17, 2002 | 21.13 | 21.31 | 20.25 | 20.45 | 331,303 | -0.52(-2.46%) |
Sep 16, 2002 | 20.90 | 21.03 | 20.70 | 20.97 | 402,953 | -0.06(-0.28%) |
Sep 13, 2002 | 21.03 | 21.10 | 20.67 | 21.03 | 393,002 | -0.08(-0.40%) |
Sep 12, 2002 | 21.14 | 21.23 | 20.91 | 21.11 | 589,120 | -0.09(-0.43%) |
Sep 11, 2002 | 21.36 | 21.55 | 21.13 | 21.20 | 429,133 | -0.08(-0.40%) |
Sep 10, 2002 | 21.23 | 21.39 | 20.97 | 21.29 | 249,243 | +0.05(+0.25%) |
Sep 09, 2002 | 21.10 | 21.27 | 20.87 | 21.23 | 524,972 | +0.14(+0.65%) |
Sep 06, 2002 | 21.20 | 21.29 | 20.76 | 21.10 | 633,213 | +0.18(+0.87%) |
Sep 05, 2002 | 20.95 | 20.96 | 20.51 | 20.91 | 560,950 | -0.04(-0.19%) |
Sep 04, 2002 | 20.90 | 21.01 | 20.44 | 20.95 | 866,074 | -0.11(-0.53%) |
Sep 03, 2002 | 21.62 | 21.62 | 20.87 | 21.06 | 751,251 | -0.65(-3.01%) |
Aug 30, 2002 | 21.59 | 21.91 | 21.52 | 21.72 | 490,678 | -0.03(-0.12%) |
Aug 29, 2002 | 21.55 | 21.87 | 21.26 | 21.74 | 917,362 | +0.10(+0.45%) |
Aug 28, 2002 | 21.33 | 21.81 | 21.26 | 21.65 | 935,581 | +0.32(+1.50%) |
Aug 27, 2002 | 20.87 | 21.39 | 20.87 | 21.33 | 828,872 | +0.44(+2.09%) |
Aug 26, 2002 | 20.90 | 20.97 | 20.46 | 20.89 | 790,291 | -0.07(-0.31%) |
Aug 23, 2002 | 21.19 | 21.22 | 20.84 | 20.95 | 336,356 | -0.24(-1.11%) |
Aug 22, 2002 | 20.93 | 21.30 | 20.78 | 21.19 | 612,544 | +0.25(+1.22%) |
Aug 21, 2002 | 20.71 | 20.95 | 20.48 | 20.93 | 463,427 | +0.22(+1.04%) |
Aug 20, 2002 | 20.90 | 20.90 | 20.45 | 20.72 | 1,331,951 | +0.10(+0.48%) |
Aug 16, 2002 | 20.87 | 20.87 | 20.37 | 20.62 | 510,734 | -0.19(-0.91%) |
Aug 15, 2002 | 20.49 | 21.05 | 20.28 | 20.81 | 644,695 | +0.25(+1.24%) |
Aug 14, 2002 | 19.86 | 20.58 | 19.68 | 20.56 | 859,951 | +0.57(+2.84%) |
Aug 13, 2002 | 20.54 | 20.55 | 19.98 | 19.99 | 550,846 | -0.56(-2.70%) |
Aug 12, 2002 | 20.63 | 20.73 | 20.14 | 20.54 | 354,268 | +0.46(+2.31%) |
Aug 07, 2002 | 19.82 | 20.10 | 19.20 | 20.08 | 464,958 | +0.42(+2.13%) |
Aug 06, 2002 | 18.94 | 20.00 | 18.94 | 19.66 | 1,166,606 | +0.60(+3.15%) |
Aug 05, 2002 | 19.46 | 19.69 | 19.01 | 19.06 | 1,043,974 | -0.35(-1.82%) |
Aug 02, 2002 | 20.12 | 20.16 | 19.14 | 19.41 | 723,540 | -0.78(-3.85%) |
Aug 01, 2002 | 20.03 | 20.41 | 19.72 | 20.19 | 819,073 | +0.13(+0.65%) |
Jul 31, 2002 | 19.79 | 20.10 | 19.34 | 20.06 | 712,517 | +0.33(+1.66%) |
Jul 30, 2002 | 19.99 | 20.13 | 19.40 | 19.73 | 785,545 | -0.40(-1.98%) |
Jul 29, 2002 | 19.60 | 20.19 | 19.50 | 20.13 | 647,451 | +1.09(+5.73%) |
Jul 26, 2002 | 19.01 | 19.07 | 18.65 | 19.04 | 2,679,213 | -0.02(-0.10%) |
Jul 25, 2002 | 18.62 | 19.09 | 18.09 | 19.06 | 1,320,316 | +0.46(+2.46%) |
Jul 24, 2002 | 17.90 | 18.78 | 17.70 | 18.60 | 1,357,213 | +0.55(+3.04%) |
Jul 23, 2002 | 18.18 | 18.62 | 17.90 | 18.05 | 744,974 | -0.25(-1.39%) |
Jul 22, 2002 | 18.93 | 19.21 | 18.01 | 18.31 | 1,020,244 | -0.54(-2.88%) |
Jul 19, 2002 | 19.60 | 19.63 | 18.82 | 18.85 | 1,047,955 | -0.92(-4.66%) |
Jul 17, 2002 | 19.88 | 20.42 | 19.60 | 19.77 | 715,732 | +0.17(+0.87%) |
Jul 12, 2002 | 19.79 | 19.93 | 19.46 | 19.60 | 754,772 | -0.25(-1.28%) |
Jul 11, 2002 | 19.89 | 20.06 | 18.94 | 19.86 | 1,543,074 | -0.20(-0.98%) |
Jul 10, 2002 | 20.67 | 20.71 | 20.01 | 20.05 | 760,437 | -0.52(-2.54%) |
Jul 09, 2002 | 21.16 | 21.16 | 20.58 | 20.58 | 697,207 | -0.58(-2.75%) |
Jul 08, 2002 | 21.74 | 21.88 | 21.09 | 21.16 | 982,276 | -0.74(-3.40%) |
Jul 05, 2002 | 21.10 | 21.91 | 21.10 | 21.90 | 388,868 | +0.74(+3.49%) |
Jul 04, 2002 | 21.55 | 21.74 | 20.60 | 21.16 | 788,913 | +0.00(+0.00%) |
Jul 03, 2002 | 21.55 | 21.74 | 20.60 | 21.16 | 788,913 | -0.39(-1.82%) |
Jul 02, 2002 | 22.08 | 22.08 | 21.33 | 21.55 | 846,478 | -0.41(-1.87%) |
Jul 01, 2002 | 22.73 | 22.80 | 21.84 | 21.97 | 1,402,989 | -0.81(-3.56%) |
Jun 28, 2002 | 23.00 | 23.12 | 22.78 | 22.78 | 858,266 | -0.39(-1.66%) |
Jun 27, 2002 | 23.08 | 23.24 | 22.99 | 23.16 | 796,568 | +0.13(+0.57%) |
Jun 26, 2002 | 23.02 | 23.08 | 22.62 | 23.03 | 999,423 | -0.16(-0.68%) |
Jun 25, 2002 | 23.22 | 23.45 | 23.07 | 23.19 | 653,421 | -0.26(-1.11%) |
Jun 21, 2002 | 23.25 | 23.49 | 23.22 | 23.45 | 973,243 | -0.05(-0.19%) |
Jun 20, 2002 | 23.59 | 23.66 | 23.32 | 23.49 | 671,181 | -0.10(-0.41%) |
Jun 19, 2002 | 23.72 | 23.97 | 23.53 | 23.59 | 551,458 | -0.12(-0.52%) |
Jun 18, 2002 | 23.64 | 23.84 | 23.58 | 23.72 | 526,350 | +0.07(+0.30%) |
Jun 17, 2002 | 22.86 | 23.68 | 22.82 | 23.64 | 572,892 | +0.72(+3.13%) |
Jun 14, 2002 | 23.45 | 23.51 | 22.61 | 22.93 | 682,357 | -0.69(-2.90%) |
Jun 12, 2002 | 23.42 | 23.84 | 23.38 | 23.61 | 1,200,440 | +0.10(+0.42%) |
Jun 11, 2002 | 23.94 | 24.13 | 23.40 | 23.51 | 520,226 | -0.09(-0.39%) |
Jun 10, 2002 | 23.64 | 23.72 | 23.38 | 23.61 | 497,415 | -0.06(-0.25%) |
Jun 07, 2002 | 23.63 | 23.74 | 23.42 | 23.66 | 706,087 | +0.04(+0.17%) |
Jun 06, 2002 | 23.53 | 23.78 | 23.29 | 23.63 | 652,962 | +0.09(+0.39%) |