Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.80 | 21.80 | 21.41 | 21.44 | 8,887 | -0.11(-0.51%) |
May 29, 2003 | 21.62 | 21.80 | 21.44 | 21.55 | 7,897 | -0.07(-0.34%) |
May 28, 2003 | 20.42 | 21.62 | 20.35 | 21.62 | 4,540 | +1.27(+6.25%) |
May 27, 2003 | 20.35 | 20.90 | 20.10 | 20.35 | 6,493 | +0.07(+0.36%) |
May 23, 2003 | 20.17 | 20.28 | 20.17 | 20.28 | 1,348 | +0.11(+0.54%) |
May 22, 2003 | 20.02 | 20.17 | 20.02 | 20.17 | 5,751 | -0.04(-0.18%) |
May 21, 2003 | 21.01 | 21.11 | 19.99 | 20.21 | 11,006 | -0.87(-4.14%) |
May 20, 2003 | 21.01 | 21.19 | 21.01 | 21.08 | 7,952 | +0.00(+0.00%) |
May 19, 2003 | 21.41 | 21.41 | 20.97 | 21.08 | 6,136 | -0.36(-1.69%) |
May 16, 2003 | 21.41 | 21.80 | 20.90 | 21.44 | 17,308 | +0.04(+0.17%) |
May 15, 2003 | 21.04 | 21.51 | 20.53 | 21.41 | 35,441 | +0.40(+1.90%) |
May 14, 2003 | 21.33 | 21.41 | 20.90 | 21.01 | 13,015 | -0.29(-1.37%) |
May 13, 2003 | 21.73 | 21.73 | 20.53 | 21.30 | 11,226 | -0.47(-2.17%) |
May 12, 2003 | 22.06 | 22.06 | 21.62 | 21.77 | 4,925 | -0.18(-0.83%) |
May 09, 2003 | 22.46 | 22.46 | 21.48 | 21.95 | 3,054 | -0.47(-2.11%) |
May 08, 2003 | 22.24 | 22.71 | 21.11 | 22.42 | 6,163 | +0.15(+0.65%) |
May 07, 2003 | 23.26 | 23.26 | 22.28 | 22.28 | 7,814 | -0.80(-3.46%) |
May 06, 2003 | 23.37 | 23.80 | 23.00 | 23.08 | 7,374 | -0.18(-0.78%) |
May 05, 2003 | 22.90 | 23.26 | 22.24 | 23.26 | 12,492 | +0.36(+1.59%) |
May 02, 2003 | 23.55 | 23.99 | 22.60 | 22.90 | 11,089 | -0.36(-1.56%) |
May 01, 2003 | 21.80 | 24.09 | 21.80 | 23.26 | 69,590 | +1.24(+5.61%) |
Apr 30, 2003 | 21.51 | 22.13 | 20.79 | 22.02 | 5,008 | +0.44(+2.02%) |
Apr 29, 2003 | 21.95 | 21.95 | 21.55 | 21.59 | 660 | -0.22(-1.00%) |
Apr 28, 2003 | 21.91 | 22.17 | 20.79 | 21.80 | 15,381 | -0.15(-0.66%) |
Apr 25, 2003 | 21.80 | 21.99 | 20.90 | 21.95 | 18,821 | +0.22(+1.00%) |
Apr 24, 2003 | 21.77 | 22.17 | 20.90 | 21.73 | 37,422 | -0.07(-0.33%) |
Apr 23, 2003 | 19.48 | 22.35 | 19.48 | 21.80 | 70,718 | +2.36(+12.15%) |
Apr 22, 2003 | 18.97 | 19.44 | 18.68 | 19.44 | 21,215 | +0.73(+3.88%) |
Apr 21, 2003 | 18.35 | 19.26 | 18.24 | 18.72 | 25,838 | +0.44(+2.41%) |
Apr 17, 2003 | 18.24 | 19.04 | 17.66 | 18.28 | 29,415 | +0.29(+1.60%) |
Apr 16, 2003 | 18.53 | 18.72 | 17.92 | 17.99 | 13,125 | -0.36(-1.98%) |
Apr 15, 2003 | 17.99 | 18.61 | 17.92 | 18.35 | 24,902 | +0.58(+3.27%) |
Apr 14, 2003 | 16.83 | 17.81 | 16.83 | 17.77 | 18,491 | +1.16(+7.00%) |
Apr 11, 2003 | 16.50 | 16.79 | 16.46 | 16.61 | 31,561 | +0.15(+0.88%) |
Apr 10, 2003 | 15.70 | 16.54 | 15.52 | 16.46 | 81,284 | +0.73(+4.62%) |
Apr 09, 2003 | 16.28 | 16.50 | 15.45 | 15.74 | 30,185 | -0.55(-3.35%) |
Apr 08, 2003 | 16.43 | 16.43 | 16.10 | 16.28 | 4,842 | -0.07(-0.44%) |
Apr 07, 2003 | 16.83 | 16.90 | 15.99 | 16.35 | 14,583 | -0.33(-1.96%) |
Apr 04, 2003 | 16.50 | 16.86 | 16.32 | 16.68 | 8,887 | +0.33(+2.00%) |
Apr 03, 2003 | 16.83 | 17.04 | 15.81 | 16.35 | 12,767 | -0.51(-3.02%) |
Apr 02, 2003 | 16.57 | 17.26 | 16.57 | 16.86 | 24,710 | +0.84(+5.22%) |
Apr 01, 2003 | 13.59 | 16.17 | 13.56 | 16.03 | 44,879 | +2.58(+19.19%) |
Mar 31, 2003 | 13.16 | 13.45 | 13.02 | 13.45 | 11,639 | +0.15(+1.09%) |
Mar 28, 2003 | 13.81 | 13.81 | 12.79 | 13.30 | 18,320 | -0.37(-2.71%) |
Mar 27, 2003 | 14.03 | 14.03 | 13.67 | 13.67 | 8,502 | -0.61(-4.28%) |
Mar 26, 2003 | 14.32 | 14.68 | 13.92 | 14.28 | 3,026 | -0.07(-0.51%) |
Mar 25, 2003 | 14.35 | 14.46 | 14.19 | 14.35 | 2,393 | +0.15(+1.02%) |
Mar 24, 2003 | 14.14 | 14.50 | 13.81 | 14.21 | 7,759 | -0.18(-1.26%) |
Mar 21, 2003 | 14.72 | 15.26 | 14.39 | 14.39 | 8,942 | -0.15(-1.00%) |
Mar 20, 2003 | 14.90 | 15.08 | 14.46 | 14.54 | 19,014 | -0.36(-2.44%) |
Mar 19, 2003 | 16.90 | 16.90 | 14.61 | 14.90 | 56,024 | -2.00(-11.83%) |
Mar 18, 2003 | 16.46 | 17.04 | 15.63 | 16.90 | 11,584 | +0.73(+4.49%) |
Mar 17, 2003 | 14.72 | 16.39 | 14.65 | 16.17 | 18,659 | +1.42(+9.61%) |
Mar 14, 2003 | 14.68 | 14.75 | 14.35 | 14.75 | 9,190 | +0.25(+1.75%) |
Mar 13, 2003 | 14.46 | 14.75 | 14.17 | 14.50 | 75,781 | -0.03(-0.23%) |
Mar 12, 2003 | 14.86 | 14.86 | 14.03 | 14.53 | 42,348 | +0.11(+0.73%) |
Mar 11, 2003 | 15.63 | 15.63 | 13.96 | 14.43 | 34,148 | -1.02(-6.59%) |
Mar 10, 2003 | 16.64 | 16.64 | 15.01 | 15.45 | 24,352 | -1.27(-7.61%) |
Mar 07, 2003 | 16.21 | 16.83 | 15.08 | 16.72 | 27,929 | +0.33(+2.00%) |
Mar 06, 2003 | 16.75 | 16.97 | 16.35 | 16.39 | 7,402 | -0.40(-2.38%) |
Mar 05, 2003 | 16.97 | 17.37 | 16.72 | 16.79 | 11,034 | -0.25(-1.49%) |
Mar 04, 2003 | 18.39 | 18.64 | 17.04 | 17.04 | 4,760 | -1.31(-7.13%) |
Mar 03, 2003 | 18.46 | 18.72 | 17.77 | 18.35 | 5,888 | -0.07(-0.39%) |
Feb 28, 2003 | 18.75 | 18.93 | 18.03 | 18.43 | 26,526 | -0.29(-1.55%) |
Feb 27, 2003 | 18.82 | 19.15 | 18.35 | 18.72 | 24,104 | +0.04(+0.19%) |
Feb 26, 2003 | 18.46 | 19.41 | 18.43 | 18.68 | 63,618 | +0.33(+1.78%) |
Feb 25, 2003 | 17.77 | 18.46 | 17.44 | 18.35 | 51,318 | +0.73(+4.12%) |
Feb 24, 2003 | 17.44 | 17.77 | 17.19 | 17.63 | 107,370 | +0.51(+2.97%) |
Feb 21, 2003 | 17.66 | 17.66 | 16.90 | 17.12 | 30,433 | -0.18(-1.05%) |
Feb 20, 2003 | 18.10 | 18.10 | 16.94 | 17.30 | 111,030 | -0.51(-2.86%) |
Feb 19, 2003 | 18.72 | 18.72 | 17.48 | 17.81 | 47,328 | -0.58(-3.16%) |
Feb 18, 2003 | 20.10 | 20.10 | 18.32 | 18.39 | 32,717 | -1.60(-8.00%) |
Feb 14, 2003 | 19.44 | 20.53 | 19.12 | 19.99 | 86,870 | +0.69(+3.58%) |
Feb 13, 2003 | 20.61 | 20.64 | 18.64 | 19.30 | 64,967 | -0.47(-2.39%) |
Feb 12, 2003 | 25.40 | 25.44 | 19.19 | 19.77 | 218,621 | -7.85(-28.42%) |
Feb 10, 2003 | 27.07 | 28.31 | 26.93 | 27.62 | 36,514 | +0.87(+3.26%) |
Feb 07, 2003 | 29.62 | 29.62 | 26.06 | 26.75 | 72,451 | -2.69(-9.14%) |
Feb 06, 2003 | 31.98 | 32.16 | 28.86 | 29.44 | 80,404 | -1.74(-5.59%) |
Feb 05, 2003 | 33.43 | 33.43 | 31.07 | 31.18 | 10,236 | -2.25(-6.74%) |
Feb 04, 2003 | 33.69 | 33.69 | 33.14 | 33.43 | 4,567 | -0.25(-0.76%) |
Feb 03, 2003 | 33.80 | 34.09 | 33.69 | 33.69 | 2,146 | -0.11(-0.32%) |
Jan 31, 2003 | 34.27 | 34.49 | 33.80 | 33.80 | 14,556 | -0.18(-0.53%) |
Jan 30, 2003 | 33.69 | 35.07 | 33.98 | 33.98 | 19,430 | +0.29(+0.86%) |
Jan 29, 2003 | 33.87 | 34.16 | 33.65 | 33.69 | 7,897 | -0.33(-0.96%) |
Jan 28, 2003 | 33.87 | 34.42 | 33.40 | 34.02 | 17,390 | +0.25(+0.75%) |
Jan 27, 2003 | 33.03 | 34.02 | 33.03 | 33.76 | 20,362 | +0.69(+2.08%) |
Jan 24, 2003 | 31.25 | 33.40 | 31.25 | 33.07 | 55,088 | +1.71(+5.46%) |
Jan 23, 2003 | 34.96 | 34.96 | 30.71 | 31.36 | 58,500 | -3.53(-10.10%) |
Jan 22, 2003 | 35.32 | 35.43 | 34.74 | 34.89 | 4,430 | -0.40(-1.13%) |
Jan 21, 2003 | 36.12 | 36.12 | 35.29 | 35.29 | 4,127 | -0.69(-1.92%) |
Jan 17, 2003 | 35.76 | 36.05 | 35.47 | 35.98 | 6,741 | +0.18(+0.51%) |
Jan 16, 2003 | 36.23 | 36.23 | 35.54 | 35.80 | 5,806 | -0.51(-1.39%) |
Jan 15, 2003 | 36.31 | 36.49 | 36.27 | 36.30 | 7,346 | +0.43(+1.21%) |
Jan 14, 2003 | 35.83 | 36.74 | 35.51 | 35.87 | 10,208 | +0.00(+0.00%) |
Jan 13, 2003 | 35.69 | 35.87 | 35.36 | 35.87 | 7,649 | +0.40(+1.13%) |
Jan 10, 2003 | 35.94 | 35.98 | 35.36 | 35.47 | 13,290 | -0.36(-1.01%) |
Jan 09, 2003 | 36.31 | 36.31 | 35.83 | 35.83 | 11,309 | -0.51(-1.40%) |
Jan 08, 2003 | 36.31 | 36.34 | 35.98 | 36.34 | 6,301 | +0.07(+0.20%) |
Jan 07, 2003 | 35.98 | 36.52 | 35.25 | 36.27 | 21,628 | +0.44(+1.22%) |
Jan 06, 2003 | 36.45 | 36.49 | 35.25 | 35.83 | 18,793 | -0.73(-1.99%) |
Jan 03, 2003 | 37.25 | 37.25 | 36.34 | 36.56 | 17,830 | -0.62(-1.66%) |
Jan 02, 2003 | 37.98 | 38.52 | 36.34 | 37.18 | 16,482 | -0.87(-2.29%) |
Dec 31, 2002 | 39.10 | 39.43 | 37.72 | 38.05 | 10,346 | -0.84(-2.15%) |
Dec 30, 2002 | 39.50 | 39.50 | 38.34 | 38.89 | 13,428 | -0.44(-1.11%) |
Dec 27, 2002 | 39.50 | 39.50 | 39.18 | 39.32 | 1,430 | -0.11(-0.28%) |
Dec 26, 2002 | 39.72 | 39.72 | 39.29 | 39.43 | 8,530 | -0.18(-0.46%) |
Dec 24, 2002 | 38.96 | 39.79 | 38.67 | 39.61 | 10,043 | +1.24(+3.22%) |
Dec 23, 2002 | 38.85 | 38.99 | 38.01 | 38.38 | 39,321 | -0.51(-1.31%) |
Dec 20, 2002 | 38.85 | 38.99 | 37.80 | 38.89 | 58,390 | +0.15(+0.38%) |
Dec 19, 2002 | 39.43 | 39.43 | 38.38 | 38.74 | 83,568 | -0.84(-2.11%) |
Dec 18, 2002 | 39.61 | 40.52 | 39.58 | 39.58 | 20,087 | -0.11(-0.27%) |
Dec 17, 2002 | 39.50 | 39.83 | 39.43 | 39.68 | 3,412 | +0.08(+0.19%) |
Dec 16, 2002 | 39.79 | 39.98 | 38.99 | 39.61 | 7,402 | +0.54(+1.39%) |
Dec 13, 2002 | 39.29 | 40.19 | 38.56 | 39.07 | 17,005 | -0.73(-1.83%) |
Dec 12, 2002 | 38.16 | 39.79 | 38.16 | 39.79 | 19,922 | +1.23(+3.19%) |
Dec 11, 2002 | 38.85 | 38.89 | 37.87 | 38.56 | 17,308 | +0.04(+0.10%) |
Dec 10, 2002 | 38.38 | 38.70 | 37.61 | 38.52 | 25,040 | -0.47(-1.21%) |
Dec 09, 2002 | 37.25 | 39.47 | 37.07 | 38.99 | 13,345 | +1.64(+4.38%) |
Dec 06, 2002 | 37.32 | 37.36 | 37.07 | 37.36 | 11,144 | -0.25(-0.68%) |
Dec 05, 2002 | 37.90 | 37.90 | 37.54 | 37.61 | 13,263 | +0.11(+0.29%) |
Dec 04, 2002 | 37.80 | 38.41 | 37.29 | 37.50 | 16,647 | -0.44(-1.15%) |
Dec 03, 2002 | 38.49 | 38.52 | 37.61 | 37.94 | 33,873 | -0.62(-1.60%) |
Dec 02, 2002 | 38.05 | 39.10 | 37.98 | 38.56 | 13,620 | +0.36(+0.95%) |
Nov 29, 2002 | 38.92 | 39.03 | 38.16 | 38.19 | 5,145 | -0.55(-1.41%) |
Nov 27, 2002 | 38.89 | 38.96 | 38.23 | 38.74 | 20,555 | +0.44(+1.14%) |
Nov 26, 2002 | 39.36 | 39.36 | 38.16 | 38.30 | 11,914 | -0.94(-2.41%) |
Nov 25, 2002 | 39.58 | 39.61 | 37.83 | 39.25 | 11,694 | +1.13(+2.95%) |
Nov 22, 2002 | 40.88 | 40.88 | 37.80 | 38.12 | 27,709 | -2.76(-6.76%) |
Nov 21, 2002 | 40.70 | 41.25 | 40.52 | 40.88 | 53,465 | +0.18(+0.45%) |
Nov 20, 2002 | 40.52 | 40.85 | 40.16 | 40.70 | 54,290 | -0.36(-0.88%) |
Nov 19, 2002 | 41.57 | 41.57 | 40.70 | 41.07 | 45,320 | -0.22(-0.53%) |
Nov 18, 2002 | 41.43 | 41.72 | 40.70 | 41.28 | 47,108 | +0.25(+0.62%) |
Nov 15, 2002 | 38.81 | 41.14 | 38.09 | 41.03 | 50,438 | +2.87(+7.52%) |
Nov 14, 2002 | 38.85 | 38.85 | 37.10 | 38.16 | 10,263 | -0.04(-0.10%) |
Nov 13, 2002 | 37.29 | 39.25 | 37.25 | 38.19 | 17,995 | +0.23(+0.59%) |
Nov 12, 2002 | 38.27 | 38.27 | 37.10 | 37.97 | 42,210 | -0.41(-1.06%) |
Nov 11, 2002 | 37.25 | 38.70 | 37.21 | 38.38 | 62,958 | +1.17(+3.13%) |
Nov 08, 2002 | 35.25 | 37.61 | 35.25 | 37.21 | 22,949 | +2.32(+6.66%) |
Nov 07, 2002 | 35.65 | 35.65 | 34.60 | 34.89 | 24,985 | -0.36(-1.03%) |
Nov 06, 2002 | 35.32 | 35.76 | 34.89 | 35.25 | 9,823 | -0.15(-0.41%) |
Nov 05, 2002 | 35.58 | 35.58 | 34.89 | 35.40 | 3,357 | -0.04(-0.10%) |
Nov 04, 2002 | 35.43 | 35.43 | 35.00 | 35.43 | 5,063 | +0.64(+1.83%) |
Nov 01, 2002 | 35.80 | 35.80 | 34.71 | 34.80 | 3,246 | -0.96(-2.69%) |
Oct 31, 2002 | 35.98 | 36.05 | 35.76 | 35.76 | 2,495,774 | -0.04(-0.10%) |
Oct 30, 2002 | 35.43 | 35.94 | 35.07 | 35.80 | 8,144 | +0.36(+1.03%) |
Oct 29, 2002 | 36.34 | 36.38 | 35.80 | 35.43 | 6,026 | -0.91(-2.50%) |
Oct 28, 2002 | 35.94 | 36.89 | 35.94 | 36.34 | 99,473 | +0.73(+2.04%) |
Oct 25, 2002 | 35.98 | 36.34 | 35.43 | 35.61 | 12,327 | -0.69(-1.90%) |
Oct 24, 2002 | 34.85 | 36.31 | 34.85 | 36.31 | 20,183 | +1.27(+3.63%) |
Oct 23, 2002 | 34.52 | 35.03 | 34.52 | 35.03 | 10,951 | +0.33(+0.94%) |
Oct 22, 2002 | 34.78 | 35.25 | 34.71 | 34.71 | 3,934 | -0.18(-0.52%) |
Oct 21, 2002 | 34.52 | 34.92 | 34.52 | 34.89 | 1,375 | +0.33(+0.95%) |
Oct 18, 2002 | 34.42 | 34.70 | 33.95 | 34.56 | 4,320 | +0.04(+0.11%) |
Oct 17, 2002 | 32.89 | 34.52 | 32.89 | 34.52 | 18,161 | +1.74(+5.32%) |
Oct 16, 2002 | 32.27 | 32.78 | 31.80 | 32.78 | 6,769 | +0.51(+1.58%) |
Oct 15, 2002 | 31.32 | 32.89 | 31.32 | 32.27 | 12,327 | +1.02(+3.26%) |
Oct 14, 2002 | 30.89 | 31.25 | 30.89 | 31.25 | 275 | +0.44(+1.42%) |
Oct 11, 2002 | 30.38 | 30.89 | 30.38 | 30.82 | 1,375 | +0.36(+1.19%) |
Oct 10, 2002 | 29.98 | 30.92 | 29.98 | 30.45 | 10,621 | +0.47(+1.58%) |
Oct 09, 2002 | 29.98 | 30.89 | 29.98 | 29.98 | 11,144 | -0.18(-0.60%) |
Oct 08, 2002 | 32.78 | 32.78 | 32.34 | 30.16 | 63,398 | -2.43(-7.47%) |
Oct 07, 2002 | 32.71 | 33.07 | 32.42 | 32.60 | 3,714 | +0.25(+0.79%) |
Oct 04, 2002 | 31.80 | 32.78 | 31.80 | 32.34 | 65,600 | +0.55(+1.71%) |
Oct 03, 2002 | 30.02 | 31.80 | 30.02 | 31.80 | 18,793 | +1.46(+4.80%) |
Oct 02, 2002 | 29.84 | 30.35 | 29.44 | 30.34 | 32,689 | +0.69(+2.32%) |
Oct 01, 2002 | 29.91 | 30.34 | 29.62 | 29.65 | 5,847 | -0.33(-1.09%) |
Sep 30, 2002 | 29.71 | 29.98 | 29.71 | 29.98 | 4,705 | +0.15(+0.49%) |
Sep 27, 2002 | 30.35 | 30.35 | 29.44 | 29.84 | 23,141 | -0.69(-2.26%) |
Sep 26, 2002 | 30.02 | 30.53 | 29.80 | 30.53 | 4,367 | +0.25(+0.84%) |
Sep 25, 2002 | 29.18 | 30.27 | 29.07 | 30.27 | 6,175 | +1.20(+4.13%) |
Sep 24, 2002 | 28.53 | 29.25 | 28.53 | 29.07 | 40,825 | +0.25(+0.88%) |
Sep 23, 2002 | 28.89 | 28.89 | 28.16 | 28.82 | 1,651 | +0.11(+0.38%) |
Sep 20, 2002 | 29.44 | 29.44 | 28.53 | 28.71 | 6,659 | -0.73(-2.47%) |
Sep 19, 2002 | 28.89 | 29.62 | 28.89 | 29.44 | 2,696 | +0.36(+1.25%) |
Sep 18, 2002 | 29.44 | 29.87 | 28.57 | 29.07 | 4,430 | -0.25(-0.86%) |
Sep 17, 2002 | 27.69 | 29.98 | 27.69 | 29.32 | 17,335 | +1.52(+5.48%) |
Sep 16, 2002 | 27.44 | 27.80 | 27.44 | 27.80 | 2,504 | +0.36(+1.32%) |
Sep 13, 2002 | 27.63 | 28.13 | 27.26 | 27.44 | 2,063 | -0.84(-2.96%) |
Sep 12, 2002 | 27.30 | 28.27 | 27.26 | 28.27 | 4,375 | +0.98(+3.60%) |
Sep 11, 2002 | 27.73 | 27.73 | 26.71 | 27.29 | 9,328 | +0.07(+0.27%) |
Sep 10, 2002 | 26.93 | 28.13 | 26.93 | 27.22 | 5,998 | +0.04(+0.13%) |
Sep 09, 2002 | 25.84 | 27.26 | 25.84 | 27.18 | 17,225 | +1.02(+3.89%) |
Sep 06, 2002 | 25.80 | 26.17 | 25.80 | 26.17 | 687 | +0.69(+2.71%) |
Sep 05, 2002 | 25.80 | 25.80 | 25.37 | 25.48 | 770 | -0.33(-1.27%) |
Sep 04, 2002 | 26.06 | 26.17 | 25.44 | 25.80 | 2,751 | -0.29(-1.11%) |
Sep 03, 2002 | 27.26 | 27.26 | 26.09 | 26.09 | 2,779 | -1.16(-4.27%) |
Aug 30, 2002 | 27.66 | 27.66 | 27.00 | 27.26 | 93,557 | -0.22(-0.79%) |
Aug 29, 2002 | 27.62 | 27.91 | 27.44 | 27.47 | 14,253 | -0.51(-1.82%) |
Aug 28, 2002 | 27.84 | 28.06 | 27.44 | 27.98 | 10,547 | +0.22(+0.79%) |
Aug 27, 2002 | 28.13 | 28.16 | 27.76 | 27.76 | 7,319 | -0.40(-1.42%) |
Aug 26, 2002 | 27.84 | 28.71 | 27.80 | 28.16 | 2,283 | +0.36(+1.31%) |
Aug 23, 2002 | 28.16 | 28.35 | 27.80 | 27.80 | 2,999 | -0.36(-1.29%) |
Aug 22, 2002 | 27.07 | 28.16 | 27.07 | 28.16 | 2,944 | +1.27(+4.73%) |
Aug 21, 2002 | 27.26 | 27.26 | 26.75 | 26.89 | 3,274 | -0.36(-1.33%) |
Aug 20, 2002 | 27.58 | 27.58 | 26.89 | 27.26 | 4,980 | -0.15(-0.53%) |
Aug 16, 2002 | 27.44 | 27.44 | 27.36 | 27.40 | 632 | -0.04(-0.13%) |
Aug 15, 2002 | 27.44 | 27.98 | 26.53 | 27.44 | 4,903 | +0.00(+0.00%) |
Aug 14, 2002 | 27.96 | 27.98 | 26.89 | 27.44 | 2,366 | -0.44(-1.56%) |
Aug 13, 2002 | 28.60 | 28.60 | 27.62 | 27.87 | 4,210 | -0.36(-1.29%) |
Aug 12, 2002 | 28.52 | 28.52 | 28.24 | 28.24 | 165 | -0.62(-2.14%) |
Aug 07, 2002 | 28.31 | 28.89 | 27.99 | 28.86 | 8,144 | +0.73(+2.58%) |
Aug 06, 2002 | 27.98 | 28.20 | 27.98 | 28.13 | 8,942 | +0.15(+0.52%) |
Aug 05, 2002 | 28.71 | 28.71 | 27.98 | 27.98 | 2,366 | -0.76(-2.65%) |
Aug 02, 2002 | 28.78 | 28.78 | 28.75 | 28.75 | 495 | -0.33(-1.12%) |
Aug 01, 2002 | 29.07 | 29.07 | 28.71 | 29.07 | 2,448 | -0.00(-0.01%) |
Jul 31, 2002 | 29.18 | 29.58 | 29.07 | 29.08 | 9,190 | +0.22(+0.77%) |
Jul 30, 2002 | 28.85 | 28.89 | 28.35 | 28.86 | 2,448 | -0.22(-0.75%) |
Jul 29, 2002 | 29.40 | 29.40 | 28.35 | 29.07 | 2,228 | -0.65(-2.20%) |
Jul 26, 2002 | 29.81 | 29.81 | 29.73 | 29.73 | 330 | -0.80(-2.62%) |
Jul 25, 2002 | 29.95 | 30.89 | 29.80 | 30.53 | 5,038 | +0.55(+1.82%) |
Jul 24, 2002 | 28.54 | 29.98 | 28.35 | 29.98 | 4,512 | +0.80(+2.74%) |
Jul 23, 2002 | 29.80 | 29.80 | 28.53 | 29.18 | 7,214 | -0.80(-2.67%) |
Jul 22, 2002 | 29.98 | 30.89 | 29.62 | 29.98 | 5,090 | -0.55(-1.79%) |
Jul 19, 2002 | 30.53 | 30.71 | 29.62 | 30.53 | 4,044 | +0.91(+3.07%) |
Jul 17, 2002 | 29.87 | 30.53 | 29.62 | 29.62 | 29,745 | -1.28(-4.14%) |
Jul 12, 2002 | 29.44 | 31.62 | 29.44 | 30.90 | 4,925 | +1.82(+6.28%) |
Jul 11, 2002 | 29.07 | 29.11 | 27.98 | 29.07 | 7,732 | +0.00(+0.00%) |
Jul 10, 2002 | 30.16 | 30.16 | 29.07 | 29.07 | 3,357 | -1.05(-3.50%) |
Jul 09, 2002 | 31.62 | 31.62 | 30.13 | 30.13 | 6,961 | -1.49(-4.71%) |
Jul 08, 2002 | 30.85 | 31.62 | 30.85 | 31.62 | 3,081 | +0.76(+2.47%) |
Jul 05, 2002 | 31.29 | 31.40 | 30.71 | 30.85 | 1,761 | -0.76(-2.41%) |
Jul 04, 2002 | 31.25 | 31.62 | 31.25 | 31.62 | 2,999 | +0.00(+0.00%) |
Jul 03, 2002 | 31.25 | 31.62 | 31.25 | 31.62 | 2,999 | -0.15(-0.46%) |
Jul 02, 2002 | 33.00 | 33.00 | 31.76 | 31.76 | 3,824 | -1.49(-4.47%) |
Jul 01, 2002 | 32.70 | 33.47 | 32.70 | 33.25 | 4,072 | +0.54(+1.66%) |
Jun 28, 2002 | 32.53 | 33.07 | 32.52 | 32.71 | 4,760 | +0.04(+0.11%) |
Jun 27, 2002 | 32.21 | 32.67 | 32.16 | 32.67 | 385 | -0.04(-0.11%) |
Jun 26, 2002 | 33.07 | 33.07 | 30.93 | 32.71 | 2,393 | +0.04(+0.11%) |
Jun 25, 2002 | 32.71 | 32.71 | 32.67 | 32.67 | 192 | -1.67(-4.87%) |
Jun 21, 2002 | 34.89 | 34.92 | 34.52 | 34.34 | 12,162 | -0.55(-1.56%) |
Jun 20, 2002 | 36.20 | 36.31 | 34.31 | 34.89 | 12,437 | -1.45(-4.00%) |
Jun 19, 2002 | 36.34 | 36.35 | 36.16 | 36.34 | 7,044 | +0.00(+0.00%) |
Jun 18, 2002 | 36.34 | 36.34 | 36.01 | 36.34 | 14,006 | -0.25(-0.70%) |
Jun 17, 2002 | 36.41 | 36.89 | 36.16 | 36.60 | 5,558 | +0.25(+0.70%) |
Jun 14, 2002 | 36.34 | 36.70 | 35.83 | 36.34 | 30,488 | +0.55(+1.52%) |
Jun 12, 2002 | 35.98 | 36.16 | 35.80 | 35.80 | 10,483 | -0.33(-0.92%) |
Jun 11, 2002 | 35.80 | 36.13 | 35.80 | 36.13 | 3,659 | +0.33(+0.93%) |
Jun 10, 2002 | 35.80 | 35.81 | 35.61 | 35.80 | 715 | -0.09(-0.25%) |
Jun 07, 2002 | 36.34 | 36.52 | 35.26 | 35.89 | 5,255 | -0.64(-1.74%) |
Jun 06, 2002 | 36.20 | 36.78 | 36.20 | 36.52 | 14,363 | +0.51(+1.41%) |