Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.00 | 26.00 | 24.75 | 25.25 | 17,380 | +0.25(+1.00%) |
May 29, 2003 | 25.50 | 25.75 | 24.00 | 25.00 | 11,480 | -0.50(-1.96%) |
May 28, 2003 | 25.75 | 26.25 | 24.00 | 25.50 | 27,744 | +0.50(+2.00%) |
May 27, 2003 | 23.75 | 25.25 | 22.75 | 25.00 | 38,804 | +2.25(+9.89%) |
May 23, 2003 | 23.50 | 23.50 | 22.50 | 22.75 | 9,468 | -0.75(-3.19%) |
May 22, 2003 | 23.50 | 24.00 | 22.75 | 23.50 | 13,076 | +0.00(+0.00%) |
May 21, 2003 | 24.00 | 24.50 | 23.00 | 23.50 | 26,344 | -0.75(-3.09%) |
May 20, 2003 | 24.50 | 24.75 | 23.75 | 24.25 | 18,528 | +0.25(+1.04%) |
May 19, 2003 | 24.50 | 24.50 | 22.75 | 24.00 | 14,632 | +0.75(+3.23%) |
May 16, 2003 | 23.50 | 23.75 | 22.00 | 23.25 | 26,352 | -1.50(-6.06%) |
May 15, 2003 | 24.00 | 25.00 | 23.75 | 24.75 | 10,728 | +0.50(+2.06%) |
May 14, 2003 | 25.75 | 25.75 | 23.25 | 24.25 | 22,752 | -1.50(-5.83%) |
May 13, 2003 | 23.00 | 28.50 | 22.50 | 25.75 | 26,552 | +2.75(+11.96%) |
May 12, 2003 | 23.00 | 23.25 | 22.25 | 23.00 | 8,948 | +0.00(+0.00%) |
May 09, 2003 | 22.50 | 23.00 | 22.50 | 23.00 | 5,220 | +0.00(+0.00%) |
May 08, 2003 | 23.00 | 23.00 | 22.00 | 23.00 | 20,904 | +0.75(+3.37%) |
May 07, 2003 | 23.00 | 23.00 | 22.00 | 22.25 | 14,524 | -0.25(-1.11%) |
May 06, 2003 | 23.50 | 23.75 | 21.75 | 22.50 | 14,756 | -1.00(-4.26%) |
May 05, 2003 | 23.75 | 24.00 | 23.00 | 23.50 | 8,172 | +0.50(+2.17%) |
May 02, 2003 | 24.00 | 24.00 | 21.25 | 23.00 | 3,704 | -1.00(-4.17%) |
May 01, 2003 | 23.00 | 24.25 | 22.75 | 24.00 | 12,644 | +1.00(+4.35%) |
Apr 30, 2003 | 22.50 | 23.00 | 22.25 | 23.00 | 4,500 | +0.50(+2.22%) |
Apr 29, 2003 | 22.50 | 23.25 | 22.25 | 22.50 | 5,796 | +0.00(+0.00%) |
Apr 28, 2003 | 25.00 | 25.00 | 22.25 | 22.50 | 15,108 | -2.50(-10.00%) |
Apr 25, 2003 | 25.00 | 25.50 | 22.75 | 25.00 | 16,604 | +0.00(+0.00%) |
Apr 24, 2003 | 25.00 | 26.25 | 24.50 | 25.00 | 14,396 | -2.25(-8.26%) |
Apr 23, 2003 | 24.50 | 27.50 | 24.00 | 27.25 | 23,784 | +3.50(+14.74%) |
Apr 22, 2003 | 21.75 | 25.00 | 21.25 | 23.75 | 14,764 | +2.25(+10.47%) |
Apr 21, 2003 | 20.75 | 21.75 | 20.75 | 21.50 | 5,884 | +1.25(+6.17%) |
Apr 17, 2003 | 20.25 | 21.25 | 20.25 | 20.25 | 10,416 | -0.50(-2.41%) |
Apr 16, 2003 | 21.00 | 21.00 | 20.25 | 20.75 | 5,332 | -0.25(-1.19%) |
Apr 15, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 7,812 | +0.00(+0.00%) |
Apr 14, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 4,468 | +0.50(+2.44%) |
Apr 11, 2003 | 21.00 | 21.00 | 20.25 | 20.50 | 12,632 | -0.75(-3.53%) |
Apr 10, 2003 | 21.25 | 21.50 | 20.75 | 21.25 | 11,004 | +0.25(+1.19%) |
Apr 09, 2003 | 21.75 | 21.75 | 21.00 | 21.00 | 3,516 | -0.50(-2.33%) |
Apr 08, 2003 | 21.75 | 21.75 | 21.25 | 21.50 | 6,076 | -0.25(-1.15%) |
Apr 07, 2003 | 21.25 | 21.75 | 20.75 | 21.75 | 16,108 | +0.25(+1.16%) |
Apr 04, 2003 | 22.25 | 22.25 | 20.50 | 21.50 | 10,692 | -0.50(-2.27%) |
Apr 03, 2003 | 22.50 | 22.50 | 21.25 | 22.00 | 5,068 | -0.50(-2.22%) |
Apr 02, 2003 | 22.25 | 22.50 | 21.00 | 22.50 | 4,444 | +0.00(+0.00%) |
Apr 01, 2003 | 21.75 | 22.50 | 21.25 | 22.50 | 8,356 | +0.50(+2.27%) |
Mar 31, 2003 | 22.00 | 22.50 | 21.75 | 22.00 | 5,672 | +0.00(+0.00%) |
Mar 28, 2003 | 22.00 | 22.50 | 21.75 | 22.00 | 4,088 | -0.25(-1.12%) |
Mar 27, 2003 | 22.00 | 22.50 | 22.00 | 22.25 | 1,300 | +0.00(+0.00%) |
Mar 26, 2003 | 22.00 | 23.00 | 22.00 | 22.25 | 3,547 | -0.25(-1.11%) |
Mar 25, 2003 | 22.50 | 23.00 | 22.00 | 22.50 | 4,440 | +0.25(+1.12%) |
Mar 24, 2003 | 22.50 | 22.75 | 21.75 | 22.25 | 6,624 | -0.25(-1.11%) |
Mar 21, 2003 | 22.75 | 22.75 | 22.00 | 22.50 | 5,164 | +0.00(+0.00%) |
Mar 20, 2003 | 22.25 | 22.75 | 22.00 | 22.50 | 4,968 | -0.25(-1.10%) |
Mar 19, 2003 | 22.75 | 23.00 | 22.25 | 22.75 | 4,576 | +0.00(+0.00%) |
Mar 18, 2003 | 23.00 | 23.25 | 22.00 | 22.75 | 8,428 | +0.12(+0.55%) |
Mar 17, 2003 | 23.00 | 23.50 | 22.50 | 22.62 | 8,814 | -0.38(-1.63%) |
Mar 14, 2003 | 22.50 | 23.50 | 21.75 | 23.00 | 3,088 | +1.00(+4.55%) |
Mar 13, 2003 | 22.50 | 23.00 | 22.00 | 22.00 | 5,988 | -1.25(-5.38%) |
Mar 12, 2003 | 23.00 | 23.25 | 22.50 | 23.25 | 2,103 | +0.00(+0.00%) |
Mar 11, 2003 | 23.75 | 23.75 | 22.50 | 23.25 | 2,560 | -0.25(-1.06%) |
Mar 10, 2003 | 23.50 | 23.50 | 22.75 | 23.50 | 3,264 | -0.25(-1.05%) |
Mar 07, 2003 | 23.50 | 23.75 | 22.50 | 23.75 | 5,488 | +0.25(+1.06%) |
Mar 06, 2003 | 23.50 | 23.50 | 22.50 | 23.50 | 12,600 | +1.62(+7.43%) |
Mar 05, 2003 | 22.50 | 22.75 | 21.75 | 21.88 | 6,640 | -0.62(-2.78%) |
Mar 04, 2003 | 23.25 | 23.25 | 21.75 | 22.50 | 13,784 | -1.00(-4.26%) |
Mar 03, 2003 | 24.50 | 24.50 | 22.50 | 23.50 | 9,264 | -0.25(-1.05%) |
Feb 28, 2003 | 24.00 | 24.25 | 22.50 | 23.75 | 7,980 | +0.50(+2.15%) |
Feb 27, 2003 | 23.00 | 23.25 | 22.00 | 23.25 | 9,276 | +1.25(+5.68%) |
Feb 26, 2003 | 23.25 | 23.25 | 21.25 | 22.00 | 10,880 | -0.75(-3.30%) |
Feb 25, 2003 | 23.25 | 24.75 | 22.50 | 22.75 | 10,796 | -1.50(-6.19%) |
Feb 24, 2003 | 26.50 | 26.50 | 23.00 | 24.25 | 10,452 | -1.50(-5.83%) |
Feb 21, 2003 | 26.25 | 26.50 | 25.25 | 25.75 | 3,016 | -0.50(-1.90%) |
Feb 20, 2003 | 26.25 | 26.75 | 25.25 | 26.25 | 10,672 | +0.75(+2.94%) |
Feb 19, 2003 | 26.00 | 26.00 | 24.50 | 25.50 | 4,496 | +0.00(+0.00%) |
Feb 18, 2003 | 25.50 | 26.00 | 24.75 | 25.50 | 13,052 | +0.00(+0.00%) |
Feb 14, 2003 | 24.50 | 26.00 | 22.50 | 25.50 | 18,948 | +4.25(+20.00%) |
Feb 13, 2003 | 21.25 | 21.50 | 20.00 | 21.25 | 10,656 | +0.25(+1.19%) |
Feb 12, 2003 | 21.75 | 22.50 | 20.25 | 21.00 | 19,368 | -0.88(-4.00%) |
Feb 11, 2003 | 22.75 | 23.75 | 21.75 | 21.88 | 14,448 | -1.88(-7.89%) |
Feb 10, 2003 | 23.75 | 24.25 | 22.00 | 23.75 | 12,232 | +0.00(+0.00%) |
Feb 07, 2003 | 24.50 | 24.75 | 23.50 | 23.75 | 7,068 | -1.00(-4.04%) |
Feb 06, 2003 | 25.00 | 25.00 | 23.75 | 24.75 | 11,796 | +0.25(+1.02%) |
Feb 05, 2003 | 24.00 | 25.25 | 24.00 | 24.50 | 6,384 | +0.00(+0.00%) |
Feb 04, 2003 | 25.50 | 25.50 | 24.00 | 24.50 | 13,704 | -0.98(-3.83%) |
Feb 03, 2003 | 25.00 | 25.75 | 24.75 | 25.48 | 8,288 | +0.48(+1.90%) |
Jan 31, 2003 | 25.50 | 25.75 | 24.25 | 25.00 | 11,260 | -0.75(-2.91%) |
Jan 30, 2003 | 25.75 | 26.00 | 25.25 | 25.75 | 5,785 | +0.00(+0.00%) |
Jan 29, 2003 | 25.50 | 26.00 | 25.00 | 25.75 | 8,616 | +0.00(+0.00%) |
Jan 28, 2003 | 25.50 | 26.00 | 25.00 | 25.75 | 5,572 | +0.25(+0.98%) |
Jan 27, 2003 | 25.75 | 25.75 | 25.00 | 25.50 | 7,376 | -0.25(-0.97%) |
Jan 24, 2003 | 26.75 | 27.00 | 25.25 | 25.75 | 12,552 | -0.50(-1.90%) |
Jan 23, 2003 | 26.50 | 26.75 | 26.00 | 26.25 | 3,096 | -0.50(-1.87%) |
Jan 22, 2003 | 26.50 | 27.00 | 26.25 | 26.75 | 6,184 | +0.23(+0.85%) |
Jan 21, 2003 | 26.50 | 27.00 | 26.25 | 26.52 | 5,568 | -0.73(-2.66%) |
Jan 17, 2003 | 26.75 | 27.25 | 26.50 | 27.25 | 4,752 | +0.50(+1.87%) |
Jan 16, 2003 | 27.50 | 27.75 | 26.75 | 26.75 | 6,504 | -0.75(-2.73%) |
Jan 15, 2003 | 27.00 | 27.50 | 26.50 | 27.50 | 6,028 | +0.00(+0.00%) |
Jan 14, 2003 | 28.00 | 28.00 | 27.00 | 27.50 | 6,616 | -0.25(-0.90%) |
Jan 13, 2003 | 26.50 | 28.00 | 25.75 | 27.75 | 18,644 | +1.75(+6.73%) |
Jan 10, 2003 | 25.75 | 26.00 | 25.50 | 26.00 | 6,504 | +0.02(+0.10%) |
Jan 09, 2003 | 25.75 | 26.25 | 25.25 | 25.98 | 8,304 | +0.23(+0.87%) |
Jan 08, 2003 | 25.75 | 26.25 | 25.25 | 25.75 | 7,604 | +0.00(+0.00%) |
Jan 07, 2003 | 26.25 | 27.00 | 25.00 | 25.75 | 20,180 | -0.73(-2.74%) |
Jan 06, 2003 | 26.50 | 27.00 | 26.00 | 26.48 | 2,684 | -0.77(-2.84%) |
Jan 03, 2003 | 26.25 | 27.25 | 26.25 | 27.25 | 3,544 | +0.50(+1.87%) |
Jan 02, 2003 | 27.25 | 27.25 | 26.25 | 26.75 | 3,592 | +0.00(+0.00%) |
Dec 31, 2002 | 26.50 | 27.00 | 26.25 | 26.75 | 8,292 | +0.25(+0.94%) |
Dec 30, 2002 | 27.00 | 27.75 | 26.00 | 26.50 | 8,280 | -0.75(-2.75%) |
Dec 27, 2002 | 26.50 | 27.25 | 26.25 | 27.25 | 6,892 | +0.25(+0.93%) |
Dec 26, 2002 | 27.75 | 27.75 | 26.25 | 27.00 | 3,104 | -0.75(-2.70%) |
Dec 24, 2002 | 27.50 | 27.75 | 26.75 | 27.75 | 3,624 | +0.25(+0.91%) |
Dec 23, 2002 | 25.75 | 27.75 | 25.75 | 27.50 | 5,572 | +0.75(+2.80%) |
Dec 20, 2002 | 25.75 | 27.75 | 25.75 | 26.75 | 4,192 | -0.25(-0.93%) |
Dec 19, 2002 | 26.00 | 27.25 | 25.25 | 27.00 | 5,468 | +1.25(+4.85%) |
Dec 18, 2002 | 27.00 | 27.00 | 25.75 | 25.75 | 7,656 | -1.00(-3.74%) |
Dec 17, 2002 | 27.00 | 27.50 | 26.00 | 26.75 | 7,640 | -0.25(-0.93%) |
Dec 16, 2002 | 27.25 | 27.75 | 26.75 | 27.00 | 3,912 | -0.25(-0.92%) |
Dec 13, 2002 | 27.75 | 28.25 | 26.25 | 27.25 | 6,884 | -0.75(-2.68%) |
Dec 12, 2002 | 29.25 | 29.25 | 27.50 | 28.00 | 4,536 | -1.00(-3.45%) |
Dec 11, 2002 | 29.25 | 30.00 | 28.00 | 29.00 | 3,780 | -1.00(-3.33%) |
Dec 10, 2002 | 29.00 | 30.00 | 29.00 | 30.00 | 3,732 | +0.00(+0.00%) |
Dec 09, 2002 | 30.25 | 30.75 | 29.00 | 30.00 | 5,300 | +0.00(+0.00%) |
Dec 06, 2002 | 29.25 | 30.75 | 28.50 | 30.00 | 7,876 | +0.75(+2.56%) |
Dec 05, 2002 | 30.00 | 30.00 | 28.75 | 29.25 | 5,012 | -0.48(-1.60%) |
Dec 04, 2002 | 30.00 | 30.00 | 29.00 | 29.73 | 7,000 | -0.52(-1.74%) |
Dec 03, 2002 | 30.25 | 31.25 | 29.25 | 30.25 | 11,772 | +0.25(+0.83%) |
Dec 02, 2002 | 30.00 | 31.00 | 29.00 | 30.00 | 9,288 | +0.75(+2.56%) |
Nov 29, 2002 | 28.50 | 29.75 | 28.25 | 29.25 | 6,484 | +0.75(+2.63%) |
Nov 27, 2002 | 28.25 | 30.00 | 28.00 | 28.50 | 8,408 | -0.25(-0.87%) |
Nov 26, 2002 | 29.75 | 30.00 | 28.25 | 28.75 | 8,664 | -0.75(-2.54%) |
Nov 25, 2002 | 31.00 | 31.00 | 28.75 | 29.50 | 7,540 | -0.75(-2.48%) |
Nov 22, 2002 | 31.50 | 31.50 | 29.75 | 30.25 | 10,120 | -0.75(-2.42%) |
Nov 21, 2002 | 32.50 | 32.50 | 30.75 | 31.00 | 10,664 | -0.75(-2.36%) |
Nov 20, 2002 | 31.00 | 32.25 | 30.00 | 31.75 | 18,756 | +1.75(+5.83%) |
Nov 19, 2002 | 31.25 | 32.50 | 29.25 | 30.00 | 35,004 | +2.75(+10.09%) |
Nov 18, 2002 | 27.50 | 27.75 | 26.75 | 27.25 | 4,004 | -0.25(-0.91%) |
Nov 15, 2002 | 28.75 | 28.75 | 26.50 | 27.50 | 4,080 | -0.50(-1.79%) |
Nov 14, 2002 | 28.00 | 28.75 | 27.50 | 28.00 | 5,528 | -0.75(-2.61%) |
Nov 13, 2002 | 29.75 | 30.00 | 28.00 | 28.75 | 7,712 | -1.25(-4.17%) |
Nov 12, 2002 | 28.75 | 30.50 | 27.25 | 30.00 | 16,500 | +2.98(+11.01%) |
Nov 11, 2002 | 26.00 | 27.25 | 25.75 | 27.02 | 17,388 | +1.27(+4.95%) |
Nov 08, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 6,144 | -0.50(-1.90%) |
Nov 07, 2002 | 25.75 | 27.00 | 25.25 | 26.25 | 8,636 | +0.50(+1.94%) |
Nov 06, 2002 | 26.00 | 26.25 | 25.75 | 25.75 | 5,228 | -0.50(-1.90%) |
Nov 05, 2002 | 26.75 | 26.75 | 25.75 | 26.25 | 3,608 | +0.25(+0.96%) |
Nov 04, 2002 | 26.00 | 26.25 | 25.25 | 26.00 | 10,508 | +0.50(+1.96%) |
Nov 01, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 3,972 | -0.50(-1.92%) |
Oct 31, 2002 | 26.50 | 26.50 | 25.50 | 26.00 | 3,740 | -0.25(-0.95%) |
Oct 30, 2002 | 26.00 | 26.25 | 25.50 | 26.25 | 3,504 | +0.25(+0.96%) |
Oct 29, 2002 | 26.25 | 26.25 | 25.75 | 26.00 | 3,908 | -0.25(-0.95%) |
Oct 28, 2002 | 26.50 | 27.00 | 25.75 | 26.25 | 4,196 | -0.25(-0.94%) |
Oct 25, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,784 | +0.00(+0.00%) |
Oct 24, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,154 | -0.50(-1.85%) |
Oct 23, 2002 | 27.00 | 27.00 | 26.25 | 27.00 | 4,624 | +0.00(+0.00%) |
Oct 22, 2002 | 25.75 | 27.25 | 25.50 | 27.00 | 8,540 | -0.25(-0.92%) |
Oct 21, 2002 | 27.00 | 27.25 | 25.75 | 27.25 | 7,096 | +0.50(+1.87%) |
Oct 18, 2002 | 26.25 | 26.75 | 25.75 | 26.75 | 5,084 | +0.50(+1.90%) |
Oct 17, 2002 | 25.25 | 27.00 | 25.25 | 26.25 | 7,386 | +1.00(+3.96%) |
Oct 16, 2002 | 25.00 | 25.75 | 24.50 | 25.25 | 7,597 | -0.25(-0.98%) |
Oct 15, 2002 | 25.75 | 27.50 | 25.50 | 25.50 | 9,072 | -0.25(-0.97%) |
Oct 14, 2002 | 25.50 | 25.75 | 25.00 | 25.75 | 3,668 | +0.00(+0.00%) |
Oct 11, 2002 | 25.00 | 26.00 | 24.50 | 25.75 | 14,564 | +0.75(+3.00%) |
Oct 10, 2002 | 24.75 | 25.75 | 24.00 | 25.00 | 11,604 | +0.50(+2.04%) |
Oct 09, 2002 | 25.50 | 25.50 | 24.50 | 24.50 | 11,752 | -1.00(-3.92%) |
Oct 08, 2002 | 25.50 | 25.50 | 25.00 | 25.50 | 7,024 | +0.25(+0.99%) |
Oct 07, 2002 | 25.00 | 25.50 | 24.75 | 25.25 | 7,406 | -0.23(-0.88%) |
Oct 04, 2002 | 25.75 | 26.00 | 25.00 | 25.48 | 7,888 | -0.27(-1.07%) |
Oct 03, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 7,017 | +0.50(+1.98%) |
Oct 02, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 5,464 | +0.00(+0.00%) |
Oct 01, 2002 | 25.75 | 25.75 | 24.50 | 25.25 | 8,584 | +0.25(+1.00%) |
Sep 30, 2002 | 26.25 | 26.25 | 24.75 | 25.00 | 10,222 | -0.75(-2.91%) |
Sep 27, 2002 | 25.75 | 26.00 | 25.25 | 25.75 | 7,368 | +0.00(+0.00%) |
Sep 26, 2002 | 26.00 | 26.25 | 25.25 | 25.75 | 7,659 | +0.00(+0.00%) |
Sep 25, 2002 | 25.75 | 26.25 | 25.50 | 25.75 | 6,044 | -0.25(-0.96%) |
Sep 24, 2002 | 26.25 | 26.25 | 25.50 | 26.00 | 514,800 | +0.25(+0.97%) |
Sep 23, 2002 | 27.25 | 27.25 | 25.50 | 25.75 | 7,052 | +0.25(+0.98%) |
Sep 20, 2002 | 26.00 | 27.25 | 25.25 | 25.50 | 8,108 | -0.50(-1.92%) |
Sep 19, 2002 | 27.00 | 27.00 | 25.50 | 26.00 | 13,992 | -0.50(-1.89%) |
Sep 18, 2002 | 27.25 | 27.25 | 26.50 | 26.50 | 9,112 | -1.00(-3.64%) |
Sep 17, 2002 | 28.50 | 28.50 | 26.75 | 27.50 | 8,780 | +0.00(+0.00%) |
Sep 16, 2002 | 27.50 | 28.25 | 27.25 | 27.50 | 7,704 | -0.50(-1.79%) |
Sep 13, 2002 | 27.25 | 28.25 | 26.25 | 28.00 | 14,150 | +0.50(+1.82%) |
Sep 12, 2002 | 29.00 | 29.25 | 26.25 | 27.50 | 12,373 | -1.25(-4.35%) |
Sep 11, 2002 | 29.00 | 30.50 | 28.50 | 28.75 | 6,141 | +0.25(+0.88%) |
Sep 10, 2002 | 30.75 | 31.25 | 27.75 | 28.50 | 7,446 | -2.00(-6.56%) |
Sep 09, 2002 | 30.50 | 31.25 | 30.00 | 30.50 | 3,564 | +0.25(+0.83%) |
Sep 06, 2002 | 31.25 | 32.25 | 30.00 | 30.25 | 9,796 | -1.00(-3.20%) |
Sep 05, 2002 | 31.50 | 33.50 | 31.00 | 31.25 | 6,584 | +0.25(+0.81%) |
Sep 04, 2002 | 31.75 | 32.25 | 30.00 | 31.00 | 12,844 | -0.75(-2.36%) |
Sep 03, 2002 | 33.25 | 33.25 | 31.75 | 31.75 | 3,800 | -1.00(-3.05%) |
Aug 30, 2002 | 31.75 | 32.75 | 31.75 | 32.75 | 4,991 | +0.25(+0.77%) |
Aug 29, 2002 | 32.75 | 33.25 | 31.75 | 32.50 | 3,924 | -0.25(-0.76%) |
Aug 28, 2002 | 32.50 | 33.00 | 31.50 | 32.75 | 5,222 | -0.50(-1.50%) |
Aug 27, 2002 | 33.25 | 33.75 | 32.50 | 33.25 | 3,144 | +0.25(+0.76%) |
Aug 26, 2002 | 32.50 | 35.25 | 32.50 | 33.00 | 8,029 | -0.38(-1.12%) |
Aug 23, 2002 | 33.25 | 33.75 | 31.75 | 33.38 | 16,024 | +0.12(+0.38%) |
Aug 22, 2002 | 33.52 | 33.75 | 32.50 | 33.25 | 8,532 | -1.00(-2.92%) |
Aug 21, 2002 | 34.00 | 34.50 | 33.50 | 34.25 | 7,083 | +0.75(+2.24%) |
Aug 20, 2002 | 35.00 | 35.50 | 33.50 | 33.50 | 11,891 | -3.50(-9.46%) |
Aug 16, 2002 | 37.00 | 37.25 | 35.50 | 37.00 | 7,570 | +0.00(+0.00%) |
Aug 15, 2002 | 37.00 | 37.25 | 36.50 | 37.00 | 8,392 | +0.25(+0.68%) |
Aug 14, 2002 | 36.75 | 37.25 | 35.50 | 36.75 | 6,028 | +0.00(+0.00%) |
Aug 13, 2002 | 37.50 | 37.50 | 35.25 | 36.75 | 11,752 | +2.25(+6.52%) |
Aug 12, 2002 | 34.75 | 35.50 | 34.25 | 34.50 | 382,000 | +0.50(+1.47%) |
Aug 07, 2002 | 35.75 | 36.00 | 33.50 | 34.00 | 8,852 | +0.50(+1.49%) |
Aug 06, 2002 | 35.00 | 36.75 | 33.50 | 33.50 | 6,424 | -2.00(-5.63%) |
Aug 05, 2002 | 37.00 | 37.00 | 34.75 | 35.50 | 5,204 | -1.50(-4.05%) |
Aug 02, 2002 | 38.25 | 38.50 | 35.00 | 37.00 | 11,684 | -1.02(-2.70%) |
Aug 01, 2002 | 40.75 | 41.25 | 37.75 | 38.02 | 16,052 | -2.73(-6.69%) |
Jul 31, 2002 | 33.75 | 43.25 | 33.75 | 40.75 | 24,141 | +6.50(+18.98%) |
Jul 30, 2002 | 32.25 | 34.50 | 31.75 | 34.25 | 11,408 | +1.73(+5.30%) |
Jul 29, 2002 | 32.25 | 32.75 | 31.00 | 32.52 | 10,502 | +0.27(+0.85%) |
Jul 26, 2002 | 32.00 | 32.50 | 31.75 | 32.25 | 7,708 | +0.25(+0.78%) |
Jul 25, 2002 | 32.25 | 33.25 | 31.75 | 32.00 | 9,301 | -1.00(-3.03%) |
Jul 24, 2002 | 33.50 | 33.50 | 30.50 | 33.00 | 9,880 | -0.25(-0.75%) |
Jul 23, 2002 | 33.50 | 33.50 | 30.00 | 33.25 | 15,616 | +0.75(+2.31%) |
Jul 22, 2002 | 32.75 | 33.00 | 31.50 | 32.50 | 665,600 | +0.00(+0.00%) |
Jul 19, 2002 | 33.50 | 34.25 | 32.25 | 32.50 | 9,300 | -1.00(-2.99%) |
Jul 17, 2002 | 33.50 | 34.00 | 31.50 | 33.50 | 13,076 | -1.50(-4.29%) |
Jul 12, 2002 | 36.50 | 36.75 | 34.50 | 35.00 | 15,712 | -1.75(-4.76%) |
Jul 11, 2002 | 38.00 | 38.25 | 34.00 | 36.75 | 26,760 | -1.50(-3.92%) |
Jul 10, 2002 | 40.50 | 42.50 | 38.00 | 38.25 | 19,940 | -4.00(-9.47%) |
Jul 09, 2002 | 43.25 | 43.25 | 42.25 | 42.25 | 14,484 | -1.00(-2.31%) |
Jul 08, 2002 | 47.00 | 47.00 | 43.25 | 43.25 | 26,580 | -3.75(-7.98%) |
Jul 05, 2002 | 47.50 | 47.50 | 46.00 | 47.00 | 8,340 | -0.50(-1.05%) |
Jul 04, 2002 | 48.00 | 48.75 | 46.50 | 47.50 | 13,800 | +0.00(+0.00%) |
Jul 03, 2002 | 48.00 | 48.75 | 46.50 | 47.50 | 13,800 | -0.50(-1.04%) |
Jul 02, 2002 | 48.25 | 49.75 | 47.50 | 48.00 | 15,304 | -1.25(-2.54%) |
Jul 01, 2002 | 48.75 | 49.50 | 47.00 | 49.25 | 15,532 | +0.00(+0.00%) |
Jun 28, 2002 | 49.50 | 50.75 | 48.50 | 49.25 | 21,192 | +0.25(+0.51%) |
Jun 27, 2002 | 49.50 | 49.75 | 47.50 | 49.00 | 11,652 | +0.50(+1.03%) |
Jun 26, 2002 | 47.00 | 49.50 | 46.50 | 48.50 | 22,456 | +0.50(+1.04%) |
Jun 25, 2002 | 49.50 | 50.50 | 46.50 | 48.00 | 32,732 | -2.25(-4.48%) |
Jun 21, 2002 | 46.50 | 48.75 | 46.50 | 50.25 | 43,136 | +5.00(+11.05%) |
Jun 20, 2002 | 48.50 | 48.50 | 45.25 | 45.25 | 15,960 | -2.25(-4.74%) |
Jun 19, 2002 | 46.50 | 48.50 | 46.25 | 47.50 | 22,228 | -0.25(-0.52%) |
Jun 18, 2002 | 51.75 | 51.75 | 45.75 | 47.75 | 29,180 | -2.25(-4.50%) |
Jun 17, 2002 | 49.75 | 52.50 | 49.50 | 50.00 | 47,996 | +0.75(+1.52%) |
Jun 14, 2002 | 48.50 | 49.25 | 45.00 | 49.25 | 25,740 | +4.75(+10.67%) |
Jun 12, 2002 | 43.75 | 44.75 | 41.75 | 44.50 | 18,692 | +0.00(+0.00%) |
Jun 11, 2002 | 50.25 | 50.50 | 41.50 | 44.50 | 40,732 | -3.75(-7.77%) |
Jun 10, 2002 | 43.50 | 49.25 | 43.25 | 48.25 | 76,892 | +4.50(+10.29%) |
Jun 07, 2002 | 40.25 | 43.75 | 38.50 | 43.75 | 47,940 | +5.00(+12.90%) |
Jun 06, 2002 | 40.25 | 40.25 | 37.50 | 38.75 | 15,020 | +0.25(+0.65%) |