Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.70 | 23.70 | 23.47 | 23.52 | 404,777 | -0.18(-0.74%) |
Apr 29, 2003 | 23.63 | 23.99 | 23.60 | 23.69 | 228,767 | +0.06(+0.27%) |
Apr 28, 2003 | 23.56 | 23.73 | 23.50 | 23.63 | 252,831 | +0.19(+0.80%) |
Apr 25, 2003 | 23.60 | 23.68 | 23.37 | 23.44 | 152,871 | -0.16(-0.66%) |
Apr 24, 2003 | 23.82 | 23.92 | 23.37 | 23.60 | 224,756 | -0.23(-0.95%) |
Apr 23, 2003 | 23.88 | 23.91 | 23.58 | 23.82 | 156,882 | -0.05(-0.19%) |
Apr 22, 2003 | 23.55 | 23.99 | 23.34 | 23.87 | 287,077 | +0.32(+1.35%) |
Apr 21, 2003 | 23.43 | 23.58 | 23.12 | 23.55 | 280,289 | +0.18(+0.78%) |
Apr 17, 2003 | 23.27 | 23.43 | 23.18 | 23.37 | 276,896 | +0.23(+0.98%) |
Apr 16, 2003 | 23.79 | 23.81 | 23.05 | 23.14 | 233,394 | -0.33(-1.41%) |
Apr 15, 2003 | 23.53 | 23.58 | 23.32 | 23.47 | 266,714 | -0.01(-0.03%) |
Apr 14, 2003 | 23.24 | 23.49 | 23.19 | 23.48 | 368,063 | +0.34(+1.46%) |
Apr 11, 2003 | 23.40 | 23.62 | 23.08 | 23.14 | 275,507 | -0.12(-0.50%) |
Apr 10, 2003 | 23.27 | 23.50 | 23.16 | 23.26 | 165,829 | -0.01(-0.06%) |
Apr 09, 2003 | 23.53 | 23.99 | 23.16 | 23.27 | 270,725 | -0.16(-0.69%) |
Apr 08, 2003 | 23.56 | 23.76 | 23.38 | 23.43 | 188,659 | -0.06(-0.28%) |
Apr 07, 2003 | 23.34 | 23.92 | 23.34 | 23.50 | 311,758 | +0.26(+1.12%) |
Apr 04, 2003 | 23.14 | 23.56 | 23.11 | 23.24 | 252,523 | +0.16(+0.70%) |
Apr 03, 2003 | 23.11 | 23.39 | 22.97 | 23.08 | 193,904 | -0.17(-0.72%) |
Apr 02, 2003 | 23.21 | 23.43 | 23.01 | 23.25 | 304,662 | +0.29(+1.27%) |
Apr 01, 2003 | 22.79 | 23.07 | 22.56 | 22.95 | 293,864 | +0.29(+1.26%) |
Mar 31, 2003 | 22.82 | 23.07 | 22.49 | 22.67 | 218,894 | -0.24(-1.05%) |
Mar 28, 2003 | 23.01 | 23.05 | 22.46 | 22.91 | 347,392 | -0.01(-0.03%) |
Mar 27, 2003 | 22.75 | 23.20 | 22.35 | 22.92 | 219,357 | +0.22(+0.97%) |
Mar 26, 2003 | 22.88 | 22.91 | 22.53 | 22.70 | 337,828 | -0.19(-0.82%) |
Mar 25, 2003 | 22.84 | 23.16 | 22.62 | 22.88 | 304,817 | +0.17(+0.74%) |
Mar 24, 2003 | 22.92 | 22.92 | 22.11 | 22.71 | 416,038 | -0.29(-1.24%) |
Mar 21, 2003 | 22.66 | 23.01 | 22.49 | 23.00 | 305,896 | +0.46(+2.04%) |
Mar 20, 2003 | 22.69 | 22.69 | 22.05 | 22.54 | 261,161 | -0.07(-0.32%) |
Mar 19, 2003 | 22.17 | 22.62 | 22.17 | 22.61 | 247,123 | +0.54(+2.44%) |
Mar 18, 2003 | 22.62 | 22.62 | 21.85 | 22.07 | 421,437 | -0.54(-2.41%) |
Mar 17, 2003 | 21.91 | 22.62 | 21.54 | 22.62 | 397,989 | +0.71(+3.22%) |
Mar 14, 2003 | 21.98 | 22.14 | 21.70 | 21.91 | 284,609 | -0.06(-0.29%) |
Mar 13, 2003 | 22.07 | 22.35 | 21.85 | 21.98 | 449,666 | -0.06(-0.29%) |
Mar 12, 2003 | 22.16 | 22.26 | 21.95 | 22.04 | 317,929 | -0.12(-0.53%) |
Mar 11, 2003 | 21.98 | 22.38 | 21.87 | 22.16 | 324,253 | +0.12(+0.56%) |
Mar 10, 2003 | 22.17 | 22.20 | 21.66 | 22.03 | 235,708 | -0.17(-0.76%) |
Mar 07, 2003 | 22.17 | 22.38 | 21.98 | 22.20 | 291,242 | -0.03(-0.15%) |
Mar 06, 2003 | 22.24 | 22.33 | 22.04 | 22.24 | 324,099 | -0.08(-0.35%) |
Mar 05, 2003 | 22.82 | 22.82 | 22.31 | 22.31 | 538,829 | -0.56(-2.44%) |
Mar 04, 2003 | 22.85 | 23.03 | 22.70 | 22.87 | 518,466 | +0.12(+0.51%) |
Mar 03, 2003 | 22.36 | 22.84 | 22.18 | 22.75 | 463,087 | +0.55(+2.48%) |
Feb 28, 2003 | 22.46 | 22.69 | 22.20 | 22.20 | 433,315 | -0.33(-1.47%) |
Feb 27, 2003 | 22.59 | 23.18 | 22.36 | 22.53 | 468,640 | +0.01(+0.03%) |
Feb 26, 2003 | 23.08 | 23.08 | 22.20 | 22.53 | 512,913 | -0.46(-2.00%) |
Feb 25, 2003 | 22.40 | 22.99 | 22.30 | 22.99 | 691,546 | +0.58(+2.60%) |
Feb 24, 2003 | 22.17 | 22.41 | 21.89 | 22.40 | 650,358 | +0.28(+1.26%) |
Feb 21, 2003 | 21.91 | 22.27 | 21.39 | 22.12 | 1,094,009 | +0.15(+0.68%) |
Feb 20, 2003 | 22.67 | 22.91 | 21.97 | 21.98 | 1,184,097 | -0.73(-3.20%) |
Feb 19, 2003 | 25.31 | 25.31 | 22.14 | 22.70 | 4,299,988 | -2.61(-10.30%) |
Feb 18, 2003 | 25.15 | 25.35 | 25.02 | 25.31 | 392,436 | +0.16(+0.64%) |
Feb 14, 2003 | 25.61 | 25.87 | 24.80 | 25.15 | 1,146,612 | -0.14(-0.56%) |
Feb 13, 2003 | 24.96 | 25.35 | 24.87 | 25.29 | 358,036 | +0.32(+1.30%) |
Feb 12, 2003 | 24.83 | 25.21 | 24.77 | 24.96 | 336,286 | -0.12(-0.49%) |
Feb 11, 2003 | 26.11 | 26.11 | 24.79 | 25.09 | 1,019,502 | -1.02(-3.92%) |
Feb 10, 2003 | 25.81 | 26.11 | 25.70 | 26.11 | 213,186 | +0.34(+1.33%) |
Feb 07, 2003 | 25.82 | 26.13 | 25.77 | 25.77 | 340,759 | +0.05(+0.18%) |
Feb 06, 2003 | 25.93 | 26.17 | 25.65 | 25.72 | 198,532 | -0.29(-1.10%) |
Feb 05, 2003 | 26.25 | 26.44 | 25.96 | 26.01 | 233,857 | -0.25(-0.94%) |
Feb 04, 2003 | 26.01 | 26.45 | 25.67 | 26.25 | 281,678 | +0.18(+0.67%) |
Feb 03, 2003 | 26.09 | 26.32 | 26.01 | 26.08 | 294,173 | +0.15(+0.58%) |
Jan 31, 2003 | 25.31 | 26.02 | 25.31 | 25.93 | 410,176 | +0.48(+1.88%) |
Jan 30, 2003 | 25.90 | 26.14 | 25.44 | 25.45 | 283,837 | -0.45(-1.75%) |
Jan 29, 2003 | 25.96 | 25.96 | 25.28 | 25.90 | 250,363 | -0.05(-0.20%) |
Jan 28, 2003 | 25.74 | 26.00 | 25.30 | 25.96 | 466,944 | +0.18(+0.68%) |
Jan 27, 2003 | 26.22 | 26.22 | 25.76 | 25.78 | 430,692 | -0.58(-2.19%) |
Jan 24, 2003 | 26.87 | 26.87 | 25.94 | 26.36 | 415,421 | -0.51(-1.88%) |
Jan 23, 2003 | 26.97 | 27.16 | 26.81 | 26.86 | 365,903 | -0.04(-0.14%) |
Jan 22, 2003 | 26.97 | 27.26 | 26.86 | 26.90 | 474,039 | -0.06(-0.24%) |
Jan 21, 2003 | 26.97 | 27.29 | 26.96 | 26.97 | 354,334 | +0.00(+0.00%) |
Jan 17, 2003 | 27.07 | 27.39 | 26.83 | 26.97 | 457,996 | -0.10(-0.36%) |
Jan 16, 2003 | 26.45 | 27.39 | 26.44 | 27.06 | 738,749 | +0.62(+2.35%) |
Jan 15, 2003 | 26.77 | 26.80 | 26.32 | 26.44 | 516,769 | -0.33(-1.23%) |
Jan 14, 2003 | 26.48 | 26.81 | 26.45 | 26.77 | 503,812 | +0.19(+0.73%) |
Jan 13, 2003 | 27.03 | 27.03 | 26.40 | 26.58 | 581,558 | -0.36(-1.35%) |
Jan 10, 2003 | 26.97 | 27.22 | 26.66 | 26.94 | 556,877 | -0.03(-0.10%) |
Jan 09, 2003 | 26.63 | 26.97 | 26.63 | 26.97 | 313,918 | +0.34(+1.27%) |
Jan 08, 2003 | 26.81 | 26.90 | 26.33 | 26.63 | 480,056 | -0.18(-0.68%) |
Jan 07, 2003 | 26.48 | 26.87 | 25.93 | 26.81 | 592,048 | +0.33(+1.25%) |
Jan 06, 2003 | 26.36 | 26.73 | 26.34 | 26.48 | 456,300 | +0.12(+0.44%) |
Jan 03, 2003 | 26.42 | 26.51 | 26.09 | 26.36 | 477,587 | -0.06(-0.22%) |
Jan 02, 2003 | 25.93 | 26.46 | 25.93 | 26.42 | 476,199 | +0.62(+2.39%) |
Dec 31, 2002 | 25.93 | 26.19 | 25.76 | 25.81 | 438,714 | -0.02(-0.08%) |
Dec 30, 2002 | 25.57 | 25.94 | 25.42 | 25.83 | 309,290 | +0.32(+1.25%) |
Dec 27, 2002 | 25.69 | 25.80 | 25.38 | 25.51 | 241,416 | -0.18(-0.68%) |
Dec 26, 2002 | 25.61 | 26.00 | 25.61 | 25.68 | 319,626 | +0.05(+0.20%) |
Dec 24, 2002 | 25.57 | 25.77 | 25.47 | 25.63 | 142,690 | +0.07(+0.28%) |
Dec 23, 2002 | 25.44 | 25.59 | 25.21 | 25.56 | 350,940 | +0.12(+0.48%) |
Dec 20, 2002 | 24.46 | 25.44 | 24.17 | 25.44 | 574,308 | +1.02(+4.20%) |
Dec 19, 2002 | 24.43 | 24.73 | 24.15 | 24.41 | 313,147 | -0.03(-0.11%) |
Dec 18, 2002 | 24.83 | 24.83 | 24.31 | 24.44 | 284,300 | -0.39(-1.57%) |
Dec 17, 2002 | 25.38 | 25.39 | 24.66 | 24.83 | 313,609 | -0.63(-2.47%) |
Dec 16, 2002 | 25.12 | 25.50 | 25.11 | 25.46 | 251,906 | +0.55(+2.21%) |
Dec 13, 2002 | 25.06 | 25.11 | 24.67 | 24.91 | 206,245 | -0.12(-0.47%) |
Dec 12, 2002 | 25.25 | 25.41 | 24.99 | 25.02 | 295,561 | -0.23(-0.90%) |
Dec 11, 2002 | 25.48 | 25.48 | 24.97 | 25.25 | 291,550 | +0.10(+0.39%) |
Dec 10, 2002 | 24.95 | 25.31 | 24.82 | 25.15 | 291,705 | +0.25(+0.99%) |
Dec 09, 2002 | 25.09 | 25.15 | 24.70 | 24.91 | 250,517 | -0.27(-1.06%) |
Dec 06, 2002 | 25.22 | 25.53 | 24.92 | 25.17 | 250,517 | -0.11(-0.44%) |
Dec 05, 2002 | 25.50 | 25.50 | 25.07 | 25.28 | 233,549 | -0.22(-0.86%) |
Dec 04, 2002 | 24.91 | 25.63 | 24.86 | 25.50 | 287,848 | +0.60(+2.39%) |
Dec 03, 2002 | 25.44 | 25.70 | 24.89 | 24.91 | 380,095 | -0.63(-2.46%) |
Dec 02, 2002 | 25.35 | 25.79 | 25.13 | 25.53 | 356,956 | +0.17(+0.66%) |
Nov 29, 2002 | 25.57 | 25.65 | 25.15 | 25.37 | 228,458 | -0.21(-0.81%) |
Nov 27, 2002 | 25.61 | 25.87 | 25.36 | 25.57 | 502,577 | +0.09(+0.36%) |
Nov 26, 2002 | 25.87 | 25.87 | 25.22 | 25.48 | 518,158 | -0.38(-1.45%) |
Nov 25, 2002 | 25.86 | 25.93 | 25.48 | 25.86 | 405,857 | +0.16(+0.63%) |
Nov 22, 2002 | 25.44 | 25.92 | 25.36 | 25.70 | 249,900 | +0.23(+0.92%) |
Nov 21, 2002 | 25.25 | 25.49 | 24.95 | 25.46 | 310,678 | +0.35(+1.39%) |
Nov 20, 2002 | 25.09 | 25.88 | 25.06 | 25.11 | 866,168 | +0.11(+0.44%) |
Nov 19, 2002 | 25.96 | 25.96 | 24.84 | 25.00 | 1,148,617 | -0.95(-3.67%) |
Nov 18, 2002 | 25.22 | 26.20 | 24.86 | 25.96 | 1,426,593 | +0.56(+2.22%) |
Nov 15, 2002 | 23.66 | 25.47 | 23.48 | 25.39 | 2,475,867 | +3.07(+13.77%) |
Nov 14, 2002 | 22.01 | 22.33 | 21.78 | 22.32 | 359,579 | +0.31(+1.41%) |
Nov 13, 2002 | 21.75 | 22.05 | 21.59 | 22.01 | 447,815 | +0.15(+0.68%) |
Nov 12, 2002 | 22.31 | 22.42 | 21.68 | 21.86 | 522,786 | -0.45(-2.03%) |
Nov 11, 2002 | 22.85 | 22.85 | 22.17 | 22.31 | 329,961 | -0.69(-3.02%) |
Nov 08, 2002 | 23.14 | 23.21 | 22.83 | 23.01 | 321,168 | -0.08(-0.34%) |
Nov 07, 2002 | 22.85 | 23.40 | 22.85 | 23.08 | 273,810 | -0.06(-0.25%) |
Nov 06, 2002 | 23.21 | 23.37 | 22.83 | 23.14 | 331,658 | -0.21(-0.89%) |
Nov 05, 2002 | 23.50 | 23.51 | 22.81 | 23.35 | 470,954 | -0.16(-0.66%) |
Nov 04, 2002 | 24.50 | 24.50 | 23.50 | 23.51 | 343,073 | -0.64(-2.63%) |
Nov 01, 2002 | 23.73 | 24.56 | 23.66 | 24.14 | 412,644 | +0.41(+1.72%) |
Oct 31, 2002 | 23.37 | 23.99 | 23.37 | 23.73 | 500,726 | +0.36(+1.55%) |
Oct 30, 2002 | 23.30 | 23.76 | 23.27 | 23.37 | 328,573 | +0.08(+0.33%) |
Oct 29, 2002 | 23.05 | 23.47 | 22.73 | 23.29 | 316,386 | +0.24(+1.04%) |
Oct 28, 2002 | 23.05 | 23.17 | 22.72 | 23.05 | 312,530 | +0.03(+0.14%) |
Oct 25, 2002 | 23.50 | 23.60 | 22.99 | 23.02 | 328,881 | +0.21(+0.94%) |
Oct 24, 2002 | 23.43 | 23.46 | 22.81 | 22.81 | 346,004 | -0.54(-2.33%) |
Oct 23, 2002 | 22.98 | 23.40 | 22.67 | 23.35 | 269,028 | +0.30(+1.32%) |
Oct 22, 2002 | 22.95 | 23.34 | 22.77 | 23.05 | 362,818 | +0.03(+0.11%) |
Oct 21, 2002 | 22.62 | 23.40 | 22.48 | 23.02 | 283,066 | +0.35(+1.54%) |
Oct 18, 2002 | 22.62 | 23.01 | 22.62 | 22.67 | 239,719 | -0.06(-0.29%) |
Oct 17, 2002 | 22.68 | 23.01 | 22.56 | 22.73 | 265,943 | +0.22(+0.98%) |
Oct 16, 2002 | 22.86 | 22.86 | 22.41 | 22.51 | 367,600 | -0.20(-0.88%) |
Oct 15, 2002 | 22.44 | 22.85 | 22.24 | 22.71 | 348,781 | +0.44(+1.98%) |
Oct 14, 2002 | 22.07 | 22.59 | 22.07 | 22.27 | 250,054 | +0.14(+0.64%) |
Oct 11, 2002 | 21.39 | 22.49 | 21.26 | 22.13 | 450,283 | +0.80(+3.77%) |
Oct 10, 2002 | 21.00 | 21.33 | 20.94 | 21.33 | 730,265 | +0.41(+1.95%) |
Oct 09, 2002 | 21.46 | 21.57 | 20.76 | 20.92 | 764,510 | -0.52(-2.42%) |
Oct 08, 2002 | 21.55 | 21.56 | 21.23 | 21.44 | 1,195,975 | -0.12(-0.54%) |
Oct 07, 2002 | 22.51 | 22.53 | 21.44 | 21.55 | 755,409 | -0.96(-4.26%) |
Oct 04, 2002 | 22.85 | 22.85 | 22.24 | 22.51 | 542,839 | -0.28(-1.22%) |
Oct 03, 2002 | 23.14 | 23.69 | 22.67 | 22.79 | 348,009 | -0.25(-1.10%) |
Oct 02, 2002 | 23.34 | 23.60 | 22.69 | 23.05 | 1,048,965 | -1.17(-4.82%) |
Oct 01, 2002 | 23.72 | 24.21 | 23.24 | 24.21 | 347,392 | +0.42(+1.77%) |
Sep 30, 2002 | 23.82 | 23.97 | 23.43 | 23.79 | 358,036 | -0.10(-0.43%) |
Sep 27, 2002 | 24.50 | 24.50 | 23.85 | 23.89 | 303,583 | -0.74(-3.00%) |
Sep 26, 2002 | 24.13 | 24.75 | 24.04 | 24.63 | 201,000 | +0.58(+2.40%) |
Sep 25, 2002 | 24.12 | 24.30 | 23.95 | 24.06 | 370,685 | +0.01(+0.05%) |
Sep 24, 2002 | 23.95 | 24.23 | 23.69 | 24.04 | 338,445 | -0.06(-0.24%) |
Sep 23, 2002 | 24.28 | 24.39 | 23.82 | 24.10 | 219,820 | -0.29(-1.17%) |
Sep 20, 2002 | 24.02 | 24.41 | 23.82 | 24.39 | 710,211 | +0.40(+1.65%) |
Sep 19, 2002 | 24.71 | 24.71 | 23.66 | 23.99 | 380,558 | -0.88(-3.52%) |
Sep 18, 2002 | 24.60 | 25.15 | 24.41 | 24.87 | 236,942 | +0.23(+0.95%) |
Sep 17, 2002 | 24.93 | 24.99 | 24.63 | 24.63 | 221,362 | -0.16(-0.63%) |
Sep 16, 2002 | 24.86 | 25.18 | 24.76 | 24.79 | 437,480 | -0.08(-0.31%) |
Sep 13, 2002 | 24.10 | 24.89 | 24.02 | 24.87 | 523,711 | +0.75(+3.12%) |
Sep 12, 2002 | 23.86 | 24.28 | 23.67 | 24.12 | 447,970 | +0.19(+0.79%) |
Sep 11, 2002 | 24.31 | 24.39 | 23.86 | 23.93 | 238,331 | -0.35(-1.44%) |
Sep 10, 2002 | 24.34 | 24.36 | 23.73 | 24.28 | 256,379 | -0.10(-0.40%) |
Sep 09, 2002 | 23.95 | 24.50 | 23.69 | 24.37 | 375,776 | +0.32(+1.35%) |
Sep 06, 2002 | 24.08 | 24.60 | 23.89 | 24.05 | 399,686 | +0.13(+0.54%) |
Sep 05, 2002 | 23.73 | 24.02 | 23.56 | 23.92 | 518,929 | +0.03(+0.11%) |
Sep 04, 2002 | 23.21 | 24.05 | 23.21 | 23.89 | 643,571 | +0.62(+2.67%) |
Sep 03, 2002 | 23.50 | 23.59 | 23.26 | 23.27 | 551,941 | -0.29(-1.24%) |
Aug 30, 2002 | 24.31 | 24.60 | 23.56 | 23.56 | 351,249 | -0.76(-3.12%) |
Aug 29, 2002 | 23.95 | 24.41 | 23.70 | 24.32 | 661,465 | +0.41(+1.71%) |
Aug 28, 2002 | 23.58 | 24.08 | 23.57 | 23.91 | 676,120 | +0.18(+0.74%) |
Aug 27, 2002 | 23.52 | 23.82 | 23.08 | 23.74 | 226,607 | +0.23(+0.99%) |
Aug 26, 2002 | 23.01 | 23.51 | 22.92 | 23.51 | 249,437 | +0.16(+0.69%) |
Aug 23, 2002 | 23.56 | 23.91 | 23.30 | 23.34 | 256,533 | -0.28(-1.18%) |
Aug 22, 2002 | 23.89 | 24.08 | 23.35 | 23.62 | 281,678 | -0.17(-0.71%) |
Aug 21, 2002 | 23.08 | 23.79 | 22.75 | 23.79 | 267,640 | +0.65(+2.80%) |
Aug 20, 2002 | 23.27 | 23.33 | 22.85 | 23.14 | 437,788 | -0.21(-0.89%) |
Aug 16, 2002 | 22.66 | 23.66 | 22.33 | 23.35 | 576,314 | +0.70(+3.09%) |
Aug 15, 2002 | 23.56 | 23.69 | 22.20 | 22.65 | 613,336 | -0.91(-3.88%) |
Aug 14, 2002 | 23.01 | 23.67 | 22.72 | 23.56 | 321,477 | +0.56(+2.42%) |
Aug 13, 2002 | 23.44 | 23.65 | 22.94 | 23.01 | 288,157 | -0.45(-1.91%) |
Aug 12, 2002 | 23.30 | 23.66 | 23.21 | 23.45 | 231,852 | +0.73(+3.22%) |
Aug 07, 2002 | 22.20 | 22.88 | 22.20 | 22.72 | 504,274 | +0.38(+1.71%) |
Aug 06, 2002 | 23.82 | 23.86 | 22.18 | 22.34 | 1,122,239 | +0.96(+4.49%) |
Aug 05, 2002 | 21.42 | 21.70 | 21.17 | 21.38 | 299,418 | +0.08(+0.40%) |
Aug 02, 2002 | 21.78 | 21.85 | 21.09 | 21.30 | 276,741 | -0.29(-1.35%) |
Aug 01, 2002 | 21.78 | 22.12 | 21.40 | 21.59 | 188,813 | -0.13(-0.60%) |
Jul 31, 2002 | 22.12 | 22.62 | 21.65 | 21.72 | 324,408 | -0.57(-2.56%) |
Jul 30, 2002 | 22.04 | 22.58 | 21.39 | 22.29 | 370,068 | +0.15(+0.67%) |
Jul 29, 2002 | 21.34 | 22.31 | 21.34 | 22.14 | 281,678 | +0.81(+3.80%) |
Jul 26, 2002 | 21.38 | 21.58 | 20.65 | 21.33 | 315,615 | -0.05(-0.24%) |
Jul 25, 2002 | 20.71 | 21.54 | 20.07 | 21.38 | 440,874 | +0.54(+2.58%) |
Jul 24, 2002 | 18.96 | 20.84 | 18.61 | 20.84 | 378,861 | +1.69(+8.80%) |
Jul 23, 2002 | 19.45 | 19.64 | 19.10 | 19.16 | 513,684 | -0.06(-0.34%) |
Jul 22, 2002 | 19.51 | 19.93 | 18.90 | 19.22 | 614,879 | -0.36(-1.82%) |
Jul 19, 2002 | 19.91 | 19.97 | 19.48 | 19.58 | 611,331 | -0.94(-4.58%) |
Jul 17, 2002 | 19.97 | 20.87 | 19.97 | 20.52 | 393,824 | +0.16(+0.80%) |
Jul 12, 2002 | 20.91 | 20.97 | 20.36 | 20.36 | 287,540 | -0.70(-3.33%) |
Jul 11, 2002 | 20.97 | 21.26 | 20.43 | 21.06 | 382,409 | +0.08(+0.40%) |
Jul 10, 2002 | 20.87 | 21.33 | 20.85 | 20.97 | 459,848 | -0.16(-0.77%) |
Jul 09, 2002 | 21.39 | 21.39 | 21.13 | 21.13 | 472,343 | -0.26(-1.21%) |
Jul 08, 2002 | 21.66 | 21.66 | 21.39 | 21.39 | 351,712 | -0.27(-1.23%) |
Jul 05, 2002 | 21.30 | 21.77 | 21.23 | 21.66 | 284,300 | +0.72(+3.44%) |
Jul 04, 2002 | 21.55 | 21.65 | 20.76 | 20.94 | 801,687 | +0.00(+0.00%) |
Jul 03, 2002 | 21.55 | 21.65 | 20.76 | 20.94 | 798,602 | -0.65(-3.03%) |
Jul 02, 2002 | 21.66 | 21.78 | 21.41 | 21.59 | 490,854 | -0.23(-1.04%) |
Jul 01, 2002 | 22.07 | 22.33 | 21.74 | 21.82 | 466,481 | -0.30(-1.38%) |
Jun 28, 2002 | 21.98 | 22.36 | 21.94 | 22.12 | 768,830 | +0.07(+0.32%) |
Jun 27, 2002 | 22.40 | 22.40 | 21.74 | 22.05 | 520,934 | -0.40(-1.79%) |
Jun 26, 2002 | 21.72 | 22.53 | 21.72 | 22.46 | 664,704 | +0.58(+2.64%) |
Jun 25, 2002 | 21.98 | 22.24 | 21.52 | 21.88 | 666,093 | -0.19(-0.88%) |
Jun 21, 2002 | 21.72 | 22.20 | 21.72 | 22.07 | 1,028,911 | +0.10(+0.44%) |
Jun 20, 2002 | 22.30 | 22.50 | 21.89 | 21.98 | 854,290 | -0.39(-1.74%) |
Jun 19, 2002 | 22.43 | 22.52 | 22.30 | 22.36 | 855,832 | -0.23(-1.00%) |
Jun 18, 2002 | 22.46 | 22.82 | 22.17 | 22.59 | 1,705,032 | -0.62(-2.65%) |
Jun 17, 2002 | 23.76 | 23.77 | 23.01 | 23.21 | 1,251,817 | -0.62(-2.59%) |
Jun 14, 2002 | 22.30 | 23.82 | 22.27 | 23.82 | 849,045 | +0.51(+2.17%) |
Jun 12, 2002 | 22.30 | 23.34 | 22.30 | 23.32 | 949,313 | +0.05(+0.20%) |
Jun 11, 2002 | 22.56 | 23.66 | 22.56 | 23.27 | 1,797,896 | +0.98(+4.39%) |
Jun 10, 2002 | 22.17 | 22.86 | 22.14 | 22.29 | 1,203,688 | -0.17(-0.75%) |
Jun 07, 2002 | 22.24 | 22.78 | 22.17 | 22.46 | 1,958,172 | +0.08(+0.38%) |
Jun 06, 2002 | 22.36 | 22.53 | 21.74 | 22.38 | 1,884,127 | +0.03(+0.15%) |
Jun 05, 2002 | 22.72 | 23.27 | 22.30 | 22.35 | 7,697,557 | +0.76(+3.51%) |
May 31, 2002 | 21.13 | 21.91 | 21.13 | 21.59 | 2,516,900 | +0.36(+1.68%) |
May 28, 2002 | 21.26 | 21.35 | 21.15 | 21.23 | 264,401 | -0.03(-0.15%) |
May 27, 2002 | 21.35 | 21.62 | 21.22 | 21.26 | 238,176 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.62 | 21.22 | 21.26 | 236,788 | -0.08(-0.36%) |
May 23, 2002 | 21.39 | 21.52 | 21.31 | 21.34 | 302,965 | +0.09(+0.43%) |
May 22, 2002 | 20.91 | 21.29 | 20.87 | 21.25 | 246,352 | +0.34(+1.64%) |
May 21, 2002 | 21.33 | 21.33 | 20.64 | 20.91 | 439,331 | -0.56(-2.63%) |
May 20, 2002 | 22.06 | 22.22 | 21.39 | 21.47 | 356,802 | -0.59(-2.67%) |
May 17, 2002 | 21.99 | 22.11 | 21.98 | 22.06 | 70,650 | +0.05(+0.24%) |
May 16, 2002 | 22.04 | 22.31 | 21.98 | 22.01 | 54,299 | -0.09(-0.41%) |
May 15, 2002 | 22.44 | 22.49 | 22.05 | 22.10 | 103,816 | -0.34(-1.53%) |
May 14, 2002 | 22.20 | 22.52 | 22.07 | 22.44 | 81,449 | +0.24(+1.08%) |
May 13, 2002 | 21.98 | 22.20 | 21.91 | 22.20 | 71,576 | +0.16(+0.71%) |
May 10, 2002 | 22.24 | 22.24 | 21.98 | 22.05 | 67,102 | -0.14(-0.61%) |
May 09, 2002 | 22.29 | 22.51 | 22.14 | 22.18 | 80,060 | -0.10(-0.47%) |
May 08, 2002 | 22.36 | 22.58 | 22.12 | 22.29 | 71,422 | +0.01(+0.03%) |
May 07, 2002 | 22.53 | 22.55 | 22.27 | 22.28 | 54,762 | -0.10(-0.46%) |
May 06, 2002 | 22.69 | 22.81 | 22.37 | 22.38 | 143,307 | -0.27(-1.17%) |
May 03, 2002 | 22.49 | 22.69 | 22.44 | 22.65 | 100,885 | +0.25(+1.13%) |
May 02, 2002 | 22.27 | 22.75 | 22.24 | 22.40 | 310,370 | +0.08(+0.38%) |