Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.89 | 23.40 | 22.87 | 23.40 | 246,580 | +0.51(+2.22%) |
May 29, 2003 | 23.04 | 23.06 | 22.21 | 22.89 | 141,510 | -0.15(-0.66%) |
May 28, 2003 | 22.96 | 23.07 | 22.82 | 23.05 | 165,197 | +0.10(+0.45%) |
May 27, 2003 | 22.77 | 22.94 | 22.72 | 22.94 | 137,866 | +0.17(+0.76%) |
May 23, 2003 | 22.48 | 22.77 | 22.47 | 22.77 | 192,527 | +0.32(+1.43%) |
May 22, 2003 | 22.33 | 22.57 | 22.28 | 22.45 | 192,527 | +0.10(+0.44%) |
May 21, 2003 | 22.31 | 22.42 | 22.23 | 22.35 | 97,984 | +0.05(+0.22%) |
May 20, 2003 | 22.43 | 22.43 | 22.23 | 22.30 | 254,273 | -0.12(-0.55%) |
May 19, 2003 | 22.60 | 22.62 | 22.37 | 22.43 | 206,496 | -0.18(-0.79%) |
May 16, 2003 | 22.58 | 22.62 | 22.45 | 22.60 | 232,612 | +0.02(+0.11%) |
May 15, 2003 | 22.54 | 22.89 | 22.49 | 22.58 | 118,026 | +0.04(+0.18%) |
May 14, 2003 | 22.60 | 22.64 | 22.38 | 22.54 | 242,531 | -0.02(-0.11%) |
May 13, 2003 | 22.73 | 22.87 | 22.49 | 22.56 | 222,489 | -0.17(-0.74%) |
May 12, 2003 | 22.42 | 22.75 | 22.33 | 22.73 | 203,257 | +0.31(+1.39%) |
May 09, 2003 | 22.38 | 22.56 | 22.37 | 22.42 | 193,742 | +0.15(+0.69%) |
May 08, 2003 | 22.50 | 22.53 | 22.23 | 22.27 | 326,547 | -0.26(-1.14%) |
May 07, 2003 | 22.52 | 22.66 | 22.38 | 22.52 | 273,708 | -0.04(-0.20%) |
May 06, 2003 | 23.12 | 23.12 | 22.56 | 22.57 | 536,283 | -0.40(-1.72%) |
May 05, 2003 | 22.20 | 23.02 | 22.12 | 22.96 | 1,154,152 | +1.14(+5.23%) |
May 02, 2003 | 21.64 | 21.88 | 21.59 | 21.82 | 234,636 | +0.26(+1.21%) |
May 01, 2003 | 21.73 | 21.80 | 21.54 | 21.56 | 323,915 | -0.17(-0.80%) |
Apr 30, 2003 | 21.56 | 21.84 | 21.39 | 21.73 | 331,203 | +0.17(+0.80%) |
Apr 29, 2003 | 21.33 | 21.76 | 21.29 | 21.56 | 726,786 | +0.36(+1.68%) |
Apr 28, 2003 | 19.56 | 21.49 | 19.51 | 21.21 | 1,643,265 | +1.87(+9.68%) |
Apr 25, 2003 | 19.54 | 19.57 | 19.21 | 19.33 | 148,798 | -0.24(-1.24%) |
Apr 24, 2003 | 19.76 | 19.78 | 19.53 | 19.58 | 106,689 | -0.29(-1.47%) |
Apr 23, 2003 | 20.01 | 20.01 | 19.71 | 19.87 | 159,730 | -0.13(-0.64%) |
Apr 22, 2003 | 19.34 | 20.13 | 19.32 | 20.00 | 208,115 | +0.68(+3.53%) |
Apr 21, 2003 | 19.31 | 19.36 | 19.22 | 19.31 | 127,339 | +0.02(+0.13%) |
Apr 17, 2003 | 19.13 | 19.39 | 19.13 | 19.29 | 81,383 | +0.16(+0.83%) |
Apr 16, 2003 | 19.35 | 19.54 | 19.12 | 19.13 | 170,460 | -0.10(-0.51%) |
Apr 15, 2003 | 19.07 | 19.24 | 19.04 | 19.23 | 199,208 | +0.16(+0.85%) |
Apr 14, 2003 | 19.02 | 19.11 | 18.97 | 19.07 | 127,946 | +0.05(+0.26%) |
Apr 11, 2003 | 18.99 | 19.03 | 18.95 | 19.02 | 138,676 | +0.08(+0.42%) |
Apr 10, 2003 | 19.04 | 19.11 | 18.88 | 18.94 | 238,685 | -0.11(-0.57%) |
Apr 09, 2003 | 19.12 | 19.12 | 19.02 | 19.05 | 247,390 | -0.07(-0.39%) |
Apr 08, 2003 | 19.09 | 19.17 | 18.98 | 19.12 | 296,382 | +0.10(+0.55%) |
Apr 07, 2003 | 19.34 | 19.37 | 18.97 | 19.02 | 253,261 | -0.01(-0.05%) |
Apr 04, 2003 | 19.00 | 19.10 | 18.94 | 19.03 | 138,069 | +0.03(+0.18%) |
Apr 03, 2003 | 19.06 | 19.07 | 18.92 | 18.99 | 89,684 | -0.02(-0.10%) |
Apr 02, 2003 | 19.07 | 19.24 | 18.91 | 19.01 | 365,822 | +0.11(+0.57%) |
Apr 01, 2003 | 18.80 | 18.99 | 18.68 | 18.90 | 244,354 | +0.16(+0.84%) |
Mar 31, 2003 | 18.62 | 18.75 | 18.39 | 18.75 | 158,516 | +0.03(+0.16%) |
Mar 28, 2003 | 18.66 | 18.81 | 18.60 | 18.72 | 333,835 | +0.06(+0.32%) |
Mar 27, 2003 | 18.36 | 18.73 | 18.15 | 18.66 | 180,178 | +0.30(+1.64%) |
Mar 26, 2003 | 18.36 | 18.48 | 18.30 | 18.36 | 93,530 | -0.05(-0.29%) |
Mar 25, 2003 | 18.38 | 18.63 | 18.18 | 18.41 | 201,840 | +0.11(+0.59%) |
Mar 24, 2003 | 18.57 | 18.58 | 18.12 | 18.30 | 209,128 | -0.34(-1.83%) |
Mar 21, 2003 | 18.24 | 18.67 | 18.15 | 18.64 | 285,248 | +0.52(+2.89%) |
Mar 20, 2003 | 18.00 | 18.18 | 17.74 | 18.12 | 182,405 | +0.14(+0.80%) |
Mar 19, 2003 | 17.91 | 18.03 | 17.73 | 17.98 | 184,429 | +0.00(+0.00%) |
Mar 18, 2003 | 18.02 | 18.03 | 17.75 | 17.98 | 291,929 | -0.02(-0.14%) |
Mar 17, 2003 | 17.44 | 18.00 | 17.39 | 18.00 | 268,850 | +0.56(+3.23%) |
Mar 14, 2003 | 17.34 | 17.64 | 17.34 | 17.44 | 680,830 | -0.10(-0.56%) |
Mar 13, 2003 | 17.12 | 17.57 | 17.09 | 17.54 | 322,498 | +0.38(+2.19%) |
Mar 12, 2003 | 17.35 | 17.35 | 17.02 | 17.16 | 135,842 | -0.17(-0.97%) |
Mar 11, 2003 | 17.54 | 17.62 | 17.21 | 17.33 | 322,093 | -0.18(-1.02%) |
Mar 10, 2003 | 17.93 | 18.07 | 17.45 | 17.51 | 217,428 | -0.42(-2.34%) |
Mar 07, 2003 | 17.56 | 17.94 | 17.46 | 17.93 | 372,705 | +0.36(+2.05%) |
Mar 06, 2003 | 17.64 | 17.67 | 17.46 | 17.57 | 121,265 | -0.08(-0.45%) |
Mar 05, 2003 | 17.68 | 17.85 | 17.51 | 17.64 | 249,010 | -0.05(-0.28%) |
Mar 04, 2003 | 17.82 | 17.90 | 17.66 | 17.69 | 92,113 | -0.13(-0.72%) |
Mar 03, 2003 | 17.96 | 18.13 | 17.78 | 17.82 | 178,153 | -0.06(-0.36%) |
Feb 28, 2003 | 17.77 | 18.02 | 17.77 | 17.89 | 222,084 | +0.13(+0.72%) |
Feb 27, 2003 | 17.34 | 17.76 | 17.34 | 17.76 | 150,418 | +0.40(+2.28%) |
Feb 26, 2003 | 17.60 | 17.63 | 17.26 | 17.36 | 105,070 | -0.24(-1.38%) |
Feb 25, 2003 | 17.51 | 17.63 | 17.36 | 17.60 | 203,257 | +0.07(+0.39%) |
Feb 24, 2003 | 17.54 | 17.62 | 17.39 | 17.54 | 152,037 | +0.04(+0.25%) |
Feb 21, 2003 | 17.44 | 17.51 | 17.35 | 17.49 | 167,221 | +0.12(+0.68%) |
Feb 20, 2003 | 17.36 | 17.51 | 17.15 | 17.37 | 225,323 | +0.01(+0.06%) |
Feb 19, 2003 | 17.51 | 17.51 | 17.19 | 17.36 | 143,535 | -0.15(-0.87%) |
Feb 18, 2003 | 17.60 | 17.70 | 17.39 | 17.52 | 235,041 | -0.04(-0.23%) |
Feb 14, 2003 | 17.29 | 17.58 | 17.25 | 17.56 | 182,607 | +0.27(+1.54%) |
Feb 13, 2003 | 17.29 | 17.46 | 17.16 | 17.29 | 333,228 | +0.00(+0.00%) |
Feb 12, 2003 | 17.16 | 17.37 | 17.16 | 17.29 | 360,356 | +0.11(+0.63%) |
Feb 11, 2003 | 17.09 | 17.39 | 17.04 | 17.18 | 945,834 | +0.24(+1.40%) |
Feb 10, 2003 | 16.94 | 17.24 | 16.55 | 16.94 | 1,604,193 | -0.32(-1.86%) |
Feb 07, 2003 | 17.58 | 17.73 | 17.23 | 17.26 | 423,519 | -0.25(-1.44%) |
Feb 06, 2003 | 17.68 | 17.68 | 17.41 | 17.52 | 384,245 | -0.13(-0.73%) |
Feb 05, 2003 | 17.72 | 17.82 | 17.64 | 17.64 | 187,871 | -0.04(-0.22%) |
Feb 04, 2003 | 18.03 | 18.03 | 17.63 | 17.68 | 383,637 | -0.39(-2.16%) |
Feb 03, 2003 | 17.96 | 18.22 | 17.96 | 18.07 | 503,081 | +0.14(+0.77%) |
Jan 31, 2003 | 17.76 | 18.10 | 17.73 | 17.94 | 412,182 | +0.18(+1.00%) |
Jan 30, 2003 | 17.75 | 17.98 | 17.70 | 17.76 | 370,478 | +0.01(+0.08%) |
Jan 29, 2003 | 17.71 | 17.78 | 17.51 | 17.74 | 429,188 | +0.03(+0.20%) |
Jan 28, 2003 | 17.71 | 17.80 | 17.54 | 17.71 | 324,118 | +0.05(+0.31%) |
Jan 27, 2003 | 18.05 | 18.05 | 17.44 | 17.65 | 412,587 | -0.40(-2.19%) |
Jan 24, 2003 | 18.23 | 18.27 | 17.73 | 18.05 | 245,771 | -0.18(-1.00%) |
Jan 23, 2003 | 18.18 | 18.25 | 17.94 | 18.23 | 183,012 | +0.12(+0.65%) |
Jan 22, 2003 | 18.15 | 18.28 | 17.98 | 18.11 | 365,620 | -0.01(-0.05%) |
Jan 21, 2003 | 18.28 | 18.45 | 18.10 | 18.12 | 197,588 | -0.19(-1.05%) |
Jan 17, 2003 | 18.32 | 18.34 | 18.14 | 18.32 | 161,755 | -0.00(-0.03%) |
Jan 16, 2003 | 18.60 | 18.75 | 18.23 | 18.32 | 188,073 | -0.22(-1.20%) |
Jan 15, 2003 | 19.17 | 19.17 | 18.13 | 18.54 | 406,716 | -0.47(-2.49%) |
Jan 14, 2003 | 18.82 | 19.09 | 18.81 | 19.02 | 123,695 | +0.15(+0.81%) |
Jan 13, 2003 | 18.91 | 18.97 | 18.80 | 18.86 | 102,640 | +0.03(+0.16%) |
Jan 10, 2003 | 18.70 | 18.89 | 18.65 | 18.83 | 104,462 | +0.13(+0.69%) |
Jan 09, 2003 | 18.65 | 18.89 | 18.63 | 18.71 | 151,025 | +0.06(+0.32%) |
Jan 08, 2003 | 18.66 | 18.77 | 18.33 | 18.65 | 232,612 | -0.01(-0.08%) |
Jan 07, 2003 | 19.15 | 19.15 | 18.58 | 18.66 | 227,550 | -0.51(-2.68%) |
Jan 06, 2003 | 18.72 | 19.29 | 18.60 | 19.18 | 276,745 | +0.43(+2.29%) |
Jan 03, 2003 | 18.73 | 18.97 | 18.65 | 18.75 | 268,850 | +0.11(+0.61%) |
Jan 02, 2003 | 18.69 | 18.80 | 18.55 | 18.63 | 251,642 | +0.07(+0.37%) |
Dec 31, 2002 | 18.62 | 18.70 | 18.43 | 18.56 | 198,803 | -0.03(-0.16%) |
Dec 30, 2002 | 18.50 | 18.67 | 18.50 | 18.59 | 209,330 | +0.12(+0.64%) |
Dec 27, 2002 | 18.46 | 18.63 | 18.45 | 18.47 | 161,350 | +0.01(+0.08%) |
Dec 26, 2002 | 18.55 | 18.65 | 18.45 | 18.46 | 97,579 | -0.12(-0.64%) |
Dec 24, 2002 | 18.45 | 18.61 | 18.45 | 18.58 | 70,856 | +0.11(+0.62%) |
Dec 23, 2002 | 18.62 | 18.62 | 18.42 | 18.46 | 126,732 | -0.15(-0.82%) |
Dec 20, 2002 | 18.60 | 18.62 | 18.48 | 18.62 | 145,559 | -0.00(-0.03%) |
Dec 19, 2002 | 18.65 | 18.72 | 18.55 | 18.62 | 88,267 | -0.03(-0.16%) |
Dec 18, 2002 | 18.81 | 18.84 | 18.52 | 18.65 | 168,233 | -0.16(-0.84%) |
Dec 17, 2002 | 18.97 | 18.97 | 18.80 | 18.81 | 67,819 | -0.18(-0.96%) |
Dec 16, 2002 | 19.08 | 19.13 | 18.87 | 18.99 | 165,601 | -0.07(-0.36%) |
Dec 13, 2002 | 19.08 | 19.15 | 19.00 | 19.06 | 219,048 | -0.09(-0.46%) |
Dec 12, 2002 | 19.22 | 19.26 | 19.13 | 19.15 | 501,259 | -0.12(-0.61%) |
Dec 11, 2002 | 19.17 | 19.31 | 19.12 | 19.27 | 132,805 | -0.03(-0.15%) |
Dec 10, 2002 | 19.24 | 19.38 | 19.07 | 19.30 | 341,123 | +0.03(+0.15%) |
Dec 09, 2002 | 19.21 | 19.35 | 19.09 | 19.27 | 255,286 | +0.00(+0.03%) |
Dec 06, 2002 | 19.14 | 19.31 | 19.04 | 19.26 | 129,161 | +0.12(+0.65%) |
Dec 05, 2002 | 19.34 | 19.34 | 19.07 | 19.14 | 129,768 | -0.12(-0.64%) |
Dec 04, 2002 | 19.21 | 19.39 | 19.18 | 19.26 | 157,908 | +0.05(+0.26%) |
Dec 03, 2002 | 19.44 | 19.46 | 19.18 | 19.21 | 244,354 | -0.25(-1.27%) |
Dec 02, 2002 | 19.53 | 19.59 | 19.24 | 19.46 | 361,368 | -0.05(-0.25%) |
Nov 29, 2002 | 19.34 | 19.54 | 19.31 | 19.51 | 168,638 | +0.12(+0.64%) |
Nov 27, 2002 | 18.83 | 19.46 | 18.75 | 19.39 | 410,765 | +0.56(+2.96%) |
Nov 26, 2002 | 18.77 | 18.87 | 18.65 | 18.83 | 212,974 | +0.04(+0.21%) |
Nov 25, 2002 | 18.89 | 18.99 | 18.67 | 18.79 | 175,319 | -0.06(-0.34%) |
Nov 22, 2002 | 18.80 | 18.99 | 18.60 | 18.85 | 399,833 | +0.13(+0.69%) |
Nov 21, 2002 | 18.82 | 19.17 | 18.72 | 18.73 | 465,426 | +0.03(+0.16%) |
Nov 20, 2002 | 18.61 | 18.70 | 18.40 | 18.70 | 462,187 | +0.08(+0.45%) |
Nov 19, 2002 | 18.72 | 18.82 | 18.59 | 18.61 | 567,662 | -0.15(-0.79%) |
Nov 18, 2002 | 19.17 | 19.24 | 18.69 | 18.76 | 319,866 | -0.31(-1.61%) |
Nov 15, 2002 | 19.14 | 19.36 | 18.80 | 19.07 | 429,593 | -0.07(-0.39%) |
Nov 14, 2002 | 18.97 | 19.24 | 18.97 | 19.14 | 253,464 | +0.38(+2.00%) |
Nov 13, 2002 | 18.98 | 19.09 | 18.63 | 18.77 | 540,737 | -0.21(-1.12%) |
Nov 12, 2002 | 19.34 | 19.46 | 18.97 | 18.98 | 514,621 | -0.29(-1.49%) |
Nov 11, 2002 | 19.36 | 19.55 | 19.21 | 19.26 | 289,904 | -0.15(-0.76%) |
Nov 08, 2002 | 19.46 | 19.60 | 19.35 | 19.41 | 201,232 | -0.09(-0.48%) |
Nov 07, 2002 | 19.88 | 19.88 | 19.50 | 19.51 | 475,953 | -0.30(-1.52%) |
Nov 06, 2002 | 20.08 | 20.09 | 19.71 | 19.81 | 335,657 | -0.12(-0.60%) |
Nov 05, 2002 | 20.15 | 20.23 | 19.91 | 19.93 | 693,179 | -0.23(-1.13%) |
Nov 04, 2002 | 20.50 | 20.50 | 20.12 | 20.15 | 653,702 | -0.25(-1.21%) |
Nov 01, 2002 | 20.45 | 20.50 | 20.25 | 20.40 | 325,535 | -0.10(-0.48%) |
Oct 31, 2002 | 20.28 | 20.50 | 20.25 | 20.50 | 394,974 | +0.21(+1.02%) |
Oct 30, 2002 | 19.96 | 20.52 | 19.70 | 20.29 | 484,456 | +0.29(+1.43%) |
Oct 29, 2002 | 20.38 | 20.38 | 19.63 | 20.01 | 741,767 | -0.37(-1.82%) |
Oct 28, 2002 | 21.98 | 22.01 | 19.27 | 20.38 | 2,161,328 | -1.88(-8.43%) |
Oct 25, 2002 | 22.08 | 22.67 | 21.98 | 22.25 | 416,636 | +0.46(+2.11%) |
Oct 24, 2002 | 22.06 | 22.15 | 21.78 | 21.79 | 121,063 | -0.19(-0.88%) |
Oct 23, 2002 | 21.88 | 22.00 | 21.49 | 21.99 | 123,492 | -0.05(-0.22%) |
Oct 22, 2002 | 22.15 | 22.38 | 22.03 | 22.04 | 183,417 | -0.18(-0.82%) |
Oct 21, 2002 | 21.84 | 22.33 | 21.81 | 22.22 | 279,377 | +0.25(+1.15%) |
Oct 18, 2002 | 22.23 | 22.33 | 21.83 | 21.97 | 240,305 | -0.26(-1.16%) |
Oct 17, 2002 | 22.30 | 22.77 | 22.13 | 22.22 | 315,413 | +0.32(+1.44%) |
Oct 16, 2002 | 21.76 | 21.93 | 21.54 | 21.91 | 194,956 | +0.15(+0.68%) |
Oct 15, 2002 | 21.44 | 21.89 | 21.44 | 21.76 | 465,629 | +0.54(+2.56%) |
Oct 14, 2002 | 21.34 | 21.34 | 20.94 | 21.22 | 197,386 | -0.17(-0.81%) |
Oct 11, 2002 | 21.04 | 21.59 | 21.04 | 21.39 | 283,831 | +0.54(+2.61%) |
Oct 10, 2002 | 20.28 | 20.94 | 20.28 | 20.84 | 260,549 | +0.57(+2.80%) |
Oct 09, 2002 | 20.75 | 20.75 | 20.22 | 20.28 | 285,248 | -0.47(-2.26%) |
Oct 08, 2002 | 20.72 | 20.87 | 20.35 | 20.75 | 220,465 | +0.10(+0.48%) |
Oct 07, 2002 | 20.67 | 20.84 | 20.50 | 20.65 | 195,564 | -0.02(-0.12%) |
Oct 04, 2002 | 21.14 | 21.14 | 20.60 | 20.67 | 151,835 | -0.37(-1.76%) |
Oct 03, 2002 | 20.72 | 21.31 | 20.72 | 21.04 | 189,490 | +0.39(+1.89%) |
Oct 02, 2002 | 21.59 | 21.59 | 20.57 | 20.65 | 195,969 | -0.87(-4.04%) |
Oct 01, 2002 | 21.21 | 21.54 | 20.93 | 21.52 | 184,834 | +0.38(+1.80%) |
Sep 30, 2002 | 20.52 | 21.14 | 20.28 | 21.14 | 240,305 | +0.56(+2.71%) |
Sep 27, 2002 | 21.24 | 21.24 | 20.57 | 20.58 | 83,610 | -0.66(-3.09%) |
Sep 26, 2002 | 20.77 | 21.29 | 20.75 | 21.24 | 178,356 | +0.52(+2.50%) |
Sep 25, 2002 | 20.58 | 20.75 | 20.27 | 20.72 | 207,306 | +0.24(+1.16%) |
Sep 24, 2002 | 20.89 | 20.89 | 20.40 | 20.48 | 253,666 | -0.51(-2.45%) |
Sep 23, 2002 | 20.84 | 21.02 | 20.60 | 21.00 | 156,694 | +0.11(+0.52%) |
Sep 20, 2002 | 21.18 | 21.19 | 20.82 | 20.89 | 162,160 | -0.29(-1.38%) |
Sep 19, 2002 | 21.34 | 21.34 | 21.09 | 21.18 | 137,461 | -0.23(-1.08%) |
Sep 18, 2002 | 21.26 | 21.50 | 20.82 | 21.41 | 242,329 | +0.15(+0.72%) |
Sep 17, 2002 | 21.54 | 21.54 | 21.22 | 21.26 | 81,788 | -0.17(-0.78%) |
Sep 16, 2002 | 21.52 | 21.52 | 21.25 | 21.43 | 109,726 | -0.09(-0.44%) |
Sep 13, 2002 | 21.40 | 21.66 | 21.36 | 21.52 | 112,965 | +0.07(+0.32%) |
Sep 12, 2002 | 21.41 | 21.59 | 21.24 | 21.45 | 182,607 | +0.08(+0.39%) |
Sep 11, 2002 | 21.61 | 21.68 | 21.34 | 21.37 | 160,135 | -0.28(-1.28%) |
Sep 10, 2002 | 21.78 | 21.80 | 21.56 | 21.65 | 100,818 | -0.09(-0.41%) |
Sep 09, 2002 | 21.68 | 21.76 | 21.59 | 21.73 | 333,430 | +0.05(+0.23%) |
Sep 06, 2002 | 21.73 | 21.91 | 21.55 | 21.68 | 188,478 | +0.03(+0.16%) |
Sep 05, 2002 | 21.64 | 21.73 | 21.54 | 21.65 | 97,782 | +0.01(+0.07%) |
Sep 04, 2002 | 21.66 | 21.73 | 21.57 | 21.64 | 223,097 | +0.03(+0.16%) |
Sep 03, 2002 | 21.91 | 21.98 | 21.51 | 21.60 | 226,538 | -0.63(-2.82%) |
Aug 30, 2002 | 22.08 | 22.36 | 21.68 | 22.23 | 301,039 | +0.24(+1.10%) |
Aug 29, 2002 | 22.30 | 22.30 | 21.64 | 21.99 | 351,853 | -0.32(-1.42%) |
Aug 28, 2002 | 22.43 | 22.43 | 22.12 | 22.30 | 124,100 | -0.17(-0.77%) |
Aug 27, 2002 | 22.82 | 22.92 | 22.44 | 22.48 | 246,378 | -0.30(-1.30%) |
Aug 26, 2002 | 22.93 | 22.93 | 22.62 | 22.77 | 188,276 | -0.13(-0.58%) |
Aug 23, 2002 | 23.24 | 23.25 | 22.89 | 22.90 | 123,492 | -0.38(-1.63%) |
Aug 22, 2002 | 22.97 | 23.33 | 22.97 | 23.29 | 100,818 | +0.34(+1.49%) |
Aug 21, 2002 | 23.09 | 23.36 | 22.82 | 22.94 | 143,332 | -0.07(-0.30%) |
Aug 20, 2002 | 22.91 | 23.04 | 22.72 | 23.01 | 85,027 | -0.07(-0.30%) |
Aug 16, 2002 | 22.75 | 23.22 | 22.43 | 23.08 | 191,312 | +0.33(+1.45%) |
Aug 15, 2002 | 22.99 | 23.04 | 22.45 | 22.75 | 149,406 | -0.19(-0.84%) |
Aug 14, 2002 | 22.12 | 22.95 | 22.12 | 22.94 | 147,989 | +0.82(+3.73%) |
Aug 13, 2002 | 22.87 | 23.02 | 22.04 | 22.12 | 282,819 | -0.86(-3.76%) |
Aug 12, 2002 | 22.77 | 23.07 | 22.48 | 22.98 | 136,247 | +1.05(+4.80%) |
Aug 07, 2002 | 21.83 | 21.98 | 21.54 | 21.93 | 276,745 | +0.20(+0.93%) |
Aug 06, 2002 | 21.68 | 21.93 | 21.63 | 21.73 | 218,035 | +0.12(+0.57%) |
Aug 05, 2002 | 22.12 | 22.20 | 21.24 | 21.61 | 401,655 | -0.51(-2.30%) |
Aug 02, 2002 | 23.10 | 23.22 | 21.81 | 22.11 | 195,361 | -0.98(-4.26%) |
Aug 01, 2002 | 23.47 | 23.47 | 22.72 | 23.10 | 312,376 | -0.37(-1.56%) |
Jul 31, 2002 | 22.82 | 23.49 | 22.75 | 23.46 | 270,469 | +0.59(+2.57%) |
Jul 30, 2002 | 22.55 | 23.96 | 22.10 | 22.88 | 377,361 | +0.25(+1.11%) |
Jul 29, 2002 | 21.24 | 22.65 | 21.24 | 22.62 | 1,700,558 | +1.69(+8.07%) |
Jul 26, 2002 | 20.72 | 20.99 | 20.68 | 20.93 | 199,815 | +0.21(+1.03%) |
Jul 25, 2002 | 20.43 | 20.89 | 20.43 | 20.72 | 173,699 | +0.27(+1.33%) |
Jul 24, 2002 | 19.76 | 20.45 | 19.51 | 20.45 | 300,431 | +0.64(+3.24%) |
Jul 23, 2002 | 20.40 | 20.60 | 19.39 | 19.81 | 337,074 | -0.60(-2.93%) |
Jul 22, 2002 | 21.02 | 21.02 | 20.20 | 20.41 | 501,057 | -0.83(-3.93%) |
Jul 19, 2002 | 20.33 | 20.88 | 20.08 | 21.24 | 389,913 | -0.32(-1.49%) |
Jul 17, 2002 | 21.61 | 22.13 | 21.09 | 21.56 | 503,891 | -0.59(-2.68%) |
Jul 12, 2002 | 21.98 | 22.15 | 21.91 | 22.15 | 87,659 | +0.18(+0.81%) |
Jul 11, 2002 | 21.91 | 22.15 | 21.84 | 21.98 | 289,904 | -0.01(-0.05%) |
Jul 10, 2002 | 22.87 | 22.87 | 21.95 | 21.99 | 344,160 | -0.86(-3.78%) |
Jul 09, 2002 | 23.26 | 23.26 | 22.85 | 22.85 | 160,743 | -0.41(-1.74%) |
Jul 08, 2002 | 23.22 | 23.26 | 23.22 | 23.26 | 61,948 | +0.04(+0.17%) |
Jul 05, 2002 | 22.96 | 23.24 | 22.96 | 23.22 | 58,507 | +0.22(+0.94%) |
Jul 04, 2002 | 23.29 | 23.29 | 22.67 | 23.00 | 207,103 | +0.00(+0.00%) |
Jul 03, 2002 | 23.29 | 23.29 | 22.67 | 23.00 | 207,103 | -0.27(-1.15%) |
Jul 02, 2002 | 23.64 | 23.81 | 23.27 | 23.27 | 155,074 | -0.40(-1.69%) |
Jul 01, 2002 | 23.88 | 23.98 | 23.22 | 23.67 | 334,645 | -0.29(-1.22%) |
Jun 28, 2002 | 23.02 | 23.96 | 23.01 | 23.96 | 294,358 | +0.96(+4.19%) |
Jun 27, 2002 | 22.53 | 23.07 | 22.42 | 22.99 | 225,728 | +0.52(+2.31%) |
Jun 26, 2002 | 22.57 | 22.57 | 22.23 | 22.48 | 214,999 | -0.10(-0.44%) |
Jun 25, 2002 | 23.07 | 23.08 | 22.49 | 22.57 | 159,528 | -0.48(-2.08%) |
Jun 21, 2002 | 23.03 | 23.07 | 23.01 | 23.05 | 80,978 | +0.02(+0.11%) |
Jun 20, 2002 | 23.03 | 23.12 | 22.87 | 23.03 | 94,745 | -0.01(-0.06%) |
Jun 19, 2002 | 23.20 | 23.36 | 22.95 | 23.04 | 121,265 | -0.15(-0.66%) |
Jun 18, 2002 | 23.09 | 23.34 | 23.09 | 23.20 | 244,151 | +0.10(+0.45%) |
Jun 17, 2002 | 22.87 | 23.27 | 22.87 | 23.09 | 86,647 | +0.23(+1.02%) |
Jun 14, 2002 | 22.65 | 22.87 | 22.48 | 22.86 | 138,676 | -0.31(-1.32%) |
Jun 12, 2002 | 23.39 | 23.39 | 22.83 | 23.17 | 126,732 | -0.07(-0.32%) |
Jun 11, 2002 | 23.44 | 23.52 | 23.14 | 23.24 | 84,825 | -0.16(-0.70%) |
Jun 10, 2002 | 23.81 | 23.83 | 23.27 | 23.40 | 100,413 | -0.41(-1.72%) |
Jun 07, 2002 | 23.46 | 23.86 | 23.36 | 23.81 | 72,881 | +0.35(+1.49%) |
Jun 06, 2002 | 23.41 | 23.46 | 23.17 | 23.46 | 187,668 | +0.00(+0.00%) |