Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.22 | 30.39 | 30.03 | 30.39 | 926,425 | +0.48(+1.60%) |
May 29, 2003 | 29.99 | 30.12 | 29.66 | 29.92 | 549,391 | -0.21(-0.71%) |
May 28, 2003 | 30.15 | 30.39 | 29.97 | 30.13 | 331,316 | -0.02(-0.08%) |
May 27, 2003 | 29.68 | 30.20 | 29.61 | 30.15 | 399,892 | +0.40(+1.33%) |
May 23, 2003 | 29.86 | 29.92 | 29.61 | 29.76 | 234,496 | -0.10(-0.33%) |
May 22, 2003 | 30.03 | 30.05 | 29.70 | 29.85 | 272,068 | -0.17(-0.56%) |
May 21, 2003 | 29.99 | 30.15 | 29.95 | 30.02 | 555,697 | +0.05(+0.15%) |
May 20, 2003 | 29.61 | 30.10 | 29.61 | 29.98 | 392,141 | +0.29(+0.97%) |
May 19, 2003 | 29.92 | 30.00 | 29.52 | 29.69 | 352,204 | -0.38(-1.27%) |
May 16, 2003 | 30.43 | 30.45 | 29.95 | 30.07 | 673,668 | -0.36(-1.18%) |
May 15, 2003 | 31.09 | 31.13 | 30.38 | 30.43 | 293,613 | -0.51(-1.65%) |
May 14, 2003 | 31.15 | 31.24 | 30.83 | 30.94 | 247,502 | -0.15(-0.49%) |
May 13, 2003 | 30.64 | 31.39 | 30.64 | 31.09 | 441,536 | +0.14(+0.44%) |
May 12, 2003 | 30.86 | 31.21 | 30.75 | 30.95 | 649,890 | +0.17(+0.54%) |
May 09, 2003 | 30.71 | 31.00 | 30.63 | 30.78 | 294,007 | +0.11(+0.35%) |
May 08, 2003 | 30.78 | 30.90 | 30.60 | 30.68 | 296,766 | -0.26(-0.84%) |
May 07, 2003 | 30.83 | 31.16 | 30.71 | 30.94 | 408,037 | +0.11(+0.35%) |
May 06, 2003 | 30.81 | 31.12 | 30.68 | 30.83 | 537,305 | +0.02(+0.05%) |
May 05, 2003 | 30.65 | 31.17 | 30.65 | 30.81 | 244,612 | +0.16(+0.52%) |
May 02, 2003 | 30.19 | 30.83 | 30.18 | 30.65 | 406,723 | +0.47(+1.56%) |
May 01, 2003 | 30.39 | 30.45 | 29.95 | 30.18 | 323,434 | -0.25(-0.83%) |
Apr 30, 2003 | 30.27 | 30.64 | 29.96 | 30.43 | 509,586 | +0.17(+0.55%) |
Apr 29, 2003 | 29.92 | 30.36 | 29.75 | 30.27 | 341,300 | +0.34(+1.14%) |
Apr 28, 2003 | 29.12 | 29.98 | 29.06 | 29.92 | 362,976 | +0.60(+2.05%) |
Apr 25, 2003 | 29.70 | 29.82 | 29.27 | 29.32 | 292,168 | -0.40(-1.36%) |
Apr 24, 2003 | 29.88 | 30.11 | 29.65 | 29.73 | 307,013 | -0.27(-0.89%) |
Apr 23, 2003 | 29.19 | 30.07 | 29.19 | 29.99 | 460,322 | +0.80(+2.74%) |
Apr 22, 2003 | 28.52 | 29.25 | 28.44 | 29.19 | 591,036 | +0.67(+2.35%) |
Apr 21, 2003 | 28.71 | 28.90 | 28.51 | 28.52 | 337,359 | +0.08(+0.27%) |
Apr 17, 2003 | 28.51 | 28.82 | 28.37 | 28.45 | 235,284 | -0.02(-0.05%) |
Apr 16, 2003 | 28.83 | 28.93 | 28.28 | 28.46 | 371,253 | -0.19(-0.66%) |
Apr 15, 2003 | 28.13 | 28.85 | 28.05 | 28.65 | 287,176 | +0.52(+1.84%) |
Apr 14, 2003 | 27.67 | 28.13 | 27.52 | 28.13 | 253,545 | +0.65(+2.38%) |
Apr 11, 2003 | 27.70 | 27.81 | 27.30 | 27.48 | 200,340 | -0.03(-0.11%) |
Apr 10, 2003 | 27.36 | 27.56 | 27.25 | 27.51 | 169,862 | +0.23(+0.84%) |
Apr 09, 2003 | 27.48 | 28.04 | 27.27 | 27.28 | 326,193 | -0.13(-0.47%) |
Apr 08, 2003 | 27.63 | 27.68 | 27.28 | 27.41 | 253,282 | -0.12(-0.44%) |
Apr 07, 2003 | 27.78 | 28.09 | 27.42 | 27.53 | 507,484 | +0.21(+0.75%) |
Apr 04, 2003 | 27.24 | 27.40 | 26.97 | 27.33 | 306,093 | +0.16(+0.59%) |
Apr 03, 2003 | 27.07 | 27.45 | 26.89 | 27.17 | 358,116 | +0.20(+0.73%) |
Apr 02, 2003 | 26.39 | 27.14 | 26.39 | 26.97 | 366,523 | +0.88(+3.38%) |
Apr 01, 2003 | 26.37 | 26.37 | 25.69 | 26.09 | 609,822 | +0.25(+0.97%) |
Mar 31, 2003 | 25.96 | 26.00 | 25.61 | 25.84 | 839,983 | -0.24(-0.91%) |
Mar 28, 2003 | 26.45 | 26.45 | 25.98 | 26.07 | 568,177 | -0.38(-1.44%) |
Mar 27, 2003 | 26.45 | 26.69 | 26.34 | 26.45 | 603,122 | -0.11(-0.43%) |
Mar 26, 2003 | 26.76 | 26.78 | 26.46 | 26.57 | 293,481 | -0.20(-0.74%) |
Mar 25, 2003 | 26.76 | 27.11 | 26.45 | 26.76 | 282,709 | -0.18(-0.68%) |
Mar 24, 2003 | 27.25 | 27.28 | 26.91 | 26.95 | 205,857 | -0.49(-1.80%) |
Mar 21, 2003 | 27.06 | 27.50 | 26.85 | 27.44 | 492,377 | +0.43(+1.61%) |
Mar 20, 2003 | 27.00 | 27.18 | 26.64 | 27.01 | 394,637 | +0.01(+0.03%) |
Mar 19, 2003 | 27.53 | 27.53 | 26.90 | 27.00 | 407,117 | -0.53(-1.91%) |
Mar 18, 2003 | 27.63 | 27.72 | 27.14 | 27.53 | 335,783 | +0.02(+0.06%) |
Mar 17, 2003 | 26.68 | 27.62 | 26.49 | 27.51 | 425,115 | +0.83(+3.11%) |
Mar 14, 2003 | 26.71 | 26.88 | 26.52 | 26.68 | 322,646 | +0.05(+0.17%) |
Mar 13, 2003 | 26.43 | 26.64 | 26.02 | 26.63 | 422,487 | +0.59(+2.25%) |
Mar 12, 2003 | 26.03 | 26.12 | 25.50 | 26.05 | 526,927 | -0.05(-0.18%) |
Mar 11, 2003 | 26.57 | 26.83 | 26.09 | 26.09 | 508,141 | -0.59(-2.20%) |
Mar 10, 2003 | 26.96 | 26.96 | 26.59 | 26.68 | 347,475 | -0.34(-1.27%) |
Mar 07, 2003 | 26.95 | 27.02 | 26.60 | 27.02 | 317,654 | +0.01(+0.03%) |
Mar 06, 2003 | 26.95 | 27.29 | 26.65 | 27.02 | 539,670 | -0.08(-0.28%) |
Mar 05, 2003 | 27.13 | 27.34 | 26.85 | 27.09 | 197,581 | -0.11(-0.39%) |
Mar 04, 2003 | 27.40 | 27.40 | 27.12 | 27.20 | 280,344 | -0.19(-0.69%) |
Mar 03, 2003 | 27.69 | 27.86 | 27.31 | 27.39 | 803,593 | -0.29(-1.04%) |
Feb 28, 2003 | 27.86 | 28.04 | 27.56 | 27.68 | 301,364 | -0.17(-0.60%) |
Feb 27, 2003 | 27.81 | 27.99 | 27.53 | 27.84 | 401,337 | +0.22(+0.80%) |
Feb 26, 2003 | 27.94 | 27.94 | 27.56 | 27.62 | 292,430 | -0.39(-1.39%) |
Feb 25, 2003 | 27.46 | 28.01 | 27.11 | 28.01 | 322,120 | +0.40(+1.46%) |
Feb 24, 2003 | 27.90 | 27.90 | 27.48 | 27.61 | 218,732 | -0.27(-0.96%) |
Feb 21, 2003 | 27.63 | 28.02 | 27.48 | 27.88 | 443,375 | +0.02(+0.05%) |
Feb 20, 2003 | 27.80 | 28.01 | 27.68 | 27.86 | 320,281 | -0.09(-0.33%) |
Feb 19, 2003 | 27.94 | 28.24 | 27.74 | 27.95 | 498,420 | +0.02(+0.08%) |
Feb 18, 2003 | 27.33 | 27.97 | 27.33 | 27.93 | 483,837 | +0.63(+2.31%) |
Feb 14, 2003 | 26.95 | 27.40 | 26.92 | 27.30 | 461,242 | +0.54(+2.02%) |
Feb 13, 2003 | 26.76 | 26.82 | 26.52 | 26.76 | 647,131 | +0.11(+0.40%) |
Feb 12, 2003 | 26.64 | 26.87 | 26.60 | 26.65 | 613,763 | -0.38(-1.41%) |
Feb 11, 2003 | 27.00 | 27.14 | 26.70 | 27.03 | 398,052 | +0.18(+0.68%) |
Feb 10, 2003 | 26.98 | 27.02 | 26.68 | 26.85 | 793,347 | -0.12(-0.45%) |
Feb 07, 2003 | 27.33 | 27.40 | 26.95 | 26.97 | 405,409 | -0.36(-1.31%) |
Feb 06, 2003 | 27.35 | 27.39 | 27.10 | 27.33 | 771,670 | -0.10(-0.36%) |
Feb 05, 2003 | 27.44 | 27.91 | 27.37 | 27.43 | 791,113 | +0.05(+0.19%) |
Feb 04, 2003 | 27.11 | 27.40 | 26.69 | 27.37 | 840,640 | +0.49(+1.84%) |
Feb 03, 2003 | 26.76 | 27.07 | 26.76 | 26.88 | 821,723 | +0.23(+0.86%) |
Jan 31, 2003 | 26.40 | 26.95 | 26.19 | 26.65 | 989,352 | +0.25(+0.95%) |
Jan 30, 2003 | 27.01 | 27.36 | 26.32 | 26.40 | 1,129,524 | -0.61(-2.25%) |
Jan 29, 2003 | 30.72 | 30.72 | 26.03 | 27.01 | 4,723,692 | -3.71(-12.07%) |
Jan 28, 2003 | 30.49 | 30.81 | 30.27 | 30.71 | 344,322 | +0.26(+0.85%) |
Jan 27, 2003 | 31.01 | 31.01 | 30.42 | 30.46 | 419,072 | -0.56(-1.79%) |
Jan 24, 2003 | 30.94 | 31.29 | 30.59 | 31.01 | 618,098 | +0.09(+0.30%) |
Jan 23, 2003 | 30.46 | 31.02 | 30.37 | 30.92 | 671,041 | +0.62(+2.03%) |
Jan 22, 2003 | 30.46 | 30.64 | 30.18 | 30.30 | 533,758 | -0.15(-0.50%) |
Jan 21, 2003 | 30.83 | 31.06 | 30.45 | 30.46 | 406,986 | -0.34(-1.09%) |
Jan 17, 2003 | 31.26 | 31.26 | 30.52 | 30.79 | 418,152 | -0.48(-1.53%) |
Jan 16, 2003 | 31.82 | 32.05 | 31.19 | 31.27 | 414,211 | -0.49(-1.56%) |
Jan 15, 2003 | 31.96 | 32.05 | 31.35 | 31.77 | 545,450 | -0.24(-0.76%) |
Jan 14, 2003 | 31.51 | 32.04 | 31.41 | 32.01 | 522,855 | -0.03(-0.09%) |
Jan 13, 2003 | 32.63 | 32.72 | 32.00 | 32.04 | 527,978 | -0.21(-0.64%) |
Jan 10, 2003 | 31.89 | 32.31 | 31.54 | 32.24 | 348,394 | +0.32(+1.00%) |
Jan 09, 2003 | 31.93 | 32.08 | 31.71 | 31.92 | 933,913 | +0.16(+0.50%) |
Jan 08, 2003 | 31.54 | 31.93 | 31.50 | 31.77 | 450,995 | +0.23(+0.72%) |
Jan 07, 2003 | 31.65 | 31.96 | 31.26 | 31.54 | 525,351 | -0.11(-0.34%) |
Jan 06, 2003 | 31.32 | 31.91 | 31.32 | 31.64 | 738,959 | +0.06(+0.19%) |
Jan 03, 2003 | 31.70 | 31.94 | 31.45 | 31.58 | 338,016 | -0.27(-0.86%) |
Jan 02, 2003 | 31.44 | 31.92 | 30.98 | 31.86 | 518,651 | +0.48(+1.53%) |
Dec 31, 2002 | 30.90 | 31.38 | 30.64 | 31.38 | 450,075 | +0.43(+1.40%) |
Dec 30, 2002 | 31.27 | 31.27 | 30.71 | 30.94 | 304,648 | -0.27(-0.85%) |
Dec 27, 2002 | 31.23 | 31.32 | 31.06 | 31.21 | 319,493 | -0.02(-0.07%) |
Dec 26, 2002 | 31.34 | 31.86 | 31.18 | 31.23 | 273,382 | -0.13(-0.41%) |
Dec 24, 2002 | 31.04 | 31.52 | 31.04 | 31.36 | 228,322 | +0.06(+0.19%) |
Dec 23, 2002 | 31.05 | 31.30 | 30.71 | 31.30 | 710,058 | +0.25(+0.81%) |
Dec 20, 2002 | 30.98 | 31.06 | 30.71 | 31.05 | 682,076 | +0.30(+0.97%) |
Dec 19, 2002 | 30.45 | 30.75 | 30.34 | 30.75 | 758,665 | +0.21(+0.67%) |
Dec 18, 2002 | 30.30 | 30.55 | 30.11 | 30.55 | 539,670 | +0.18(+0.58%) |
Dec 17, 2002 | 30.44 | 30.65 | 30.26 | 30.37 | 511,031 | +0.05(+0.15%) |
Dec 16, 2002 | 29.69 | 30.33 | 29.61 | 30.33 | 319,099 | +0.73(+2.47%) |
Dec 13, 2002 | 30.26 | 30.26 | 29.59 | 29.60 | 340,775 | -0.81(-2.68%) |
Dec 12, 2002 | 30.60 | 30.74 | 30.27 | 30.41 | 453,885 | -0.10(-0.32%) |
Dec 11, 2002 | 30.30 | 30.80 | 30.07 | 30.51 | 677,872 | +0.23(+0.75%) |
Dec 10, 2002 | 29.69 | 30.37 | 29.67 | 30.28 | 405,672 | +0.53(+1.79%) |
Dec 09, 2002 | 29.84 | 29.99 | 29.44 | 29.75 | 727,399 | -0.40(-1.31%) |
Dec 06, 2002 | 28.93 | 30.14 | 28.74 | 30.14 | 541,378 | +1.07(+3.66%) |
Dec 05, 2002 | 29.52 | 29.52 | 28.58 | 29.08 | 326,324 | -0.25(-0.86%) |
Dec 04, 2002 | 29.73 | 29.73 | 29.09 | 29.33 | 392,666 | -0.55(-1.83%) |
Dec 03, 2002 | 30.14 | 30.15 | 29.84 | 29.88 | 272,988 | -0.39(-1.28%) |
Dec 02, 2002 | 30.64 | 30.90 | 30.09 | 30.27 | 517,994 | +0.10(+0.33%) |
Nov 29, 2002 | 30.68 | 30.75 | 30.14 | 30.17 | 106,672 | -0.56(-1.83%) |
Nov 27, 2002 | 30.45 | 30.83 | 30.45 | 30.73 | 311,873 | +0.46(+1.53%) |
Nov 26, 2002 | 30.35 | 30.60 | 30.15 | 30.27 | 472,145 | -0.11(-0.35%) |
Nov 25, 2002 | 30.11 | 30.49 | 30.07 | 30.37 | 425,903 | +0.33(+1.11%) |
Nov 22, 2002 | 30.07 | 30.45 | 29.86 | 30.04 | 655,145 | -0.03(-0.10%) |
Nov 21, 2002 | 29.19 | 30.14 | 29.17 | 30.07 | 475,167 | +1.00(+3.43%) |
Nov 20, 2002 | 28.32 | 29.25 | 28.32 | 29.07 | 286,650 | +0.75(+2.66%) |
Nov 19, 2002 | 27.94 | 28.76 | 27.61 | 28.32 | 509,192 | +0.40(+1.42%) |
Nov 18, 2002 | 27.93 | 28.64 | 27.86 | 27.92 | 413,423 | +0.00(+0.00%) |
Nov 15, 2002 | 27.77 | 28.09 | 27.48 | 27.92 | 315,946 | +0.15(+0.55%) |
Nov 14, 2002 | 27.69 | 27.77 | 27.40 | 27.77 | 442,981 | +0.30(+1.11%) |
Nov 13, 2002 | 27.52 | 27.86 | 27.36 | 27.46 | 424,721 | -0.24(-0.88%) |
Nov 12, 2002 | 27.92 | 28.19 | 27.67 | 27.71 | 367,180 | +0.08(+0.30%) |
Nov 11, 2002 | 28.39 | 28.39 | 27.40 | 27.62 | 485,545 | -0.91(-3.20%) |
Nov 08, 2002 | 28.93 | 29.31 | 28.31 | 28.54 | 421,305 | -0.39(-1.34%) |
Nov 07, 2002 | 29.15 | 29.28 | 28.66 | 28.93 | 300,838 | -0.23(-0.78%) |
Nov 06, 2002 | 28.74 | 29.44 | 28.51 | 29.15 | 651,992 | +0.42(+1.46%) |
Nov 05, 2002 | 28.26 | 28.76 | 27.82 | 28.74 | 426,297 | +0.47(+1.67%) |
Nov 04, 2002 | 27.78 | 28.48 | 27.71 | 28.26 | 501,704 | +0.65(+2.37%) |
Nov 01, 2002 | 27.21 | 27.70 | 27.17 | 27.61 | 307,669 | +0.47(+1.74%) |
Oct 31, 2002 | 27.46 | 27.63 | 27.04 | 27.14 | 225,563 | -0.13(-0.47%) |
Oct 30, 2002 | 26.70 | 27.55 | 26.69 | 27.27 | 250,917 | +0.57(+2.14%) |
Oct 29, 2002 | 27.22 | 27.44 | 26.34 | 26.70 | 319,887 | -0.50(-1.85%) |
Oct 28, 2002 | 27.33 | 27.55 | 26.94 | 27.20 | 298,474 | +0.03(+0.11%) |
Oct 25, 2002 | 26.45 | 27.21 | 26.45 | 27.17 | 339,987 | +0.78(+2.97%) |
Oct 24, 2002 | 27.38 | 27.40 | 26.37 | 26.38 | 381,368 | -0.96(-3.51%) |
Oct 23, 2002 | 26.81 | 27.40 | 26.51 | 27.34 | 325,930 | +0.53(+1.99%) |
Oct 22, 2002 | 27.25 | 27.54 | 26.61 | 26.81 | 307,144 | -0.75(-2.71%) |
Oct 21, 2002 | 26.06 | 27.95 | 25.67 | 27.56 | 717,546 | +1.37(+5.23%) |
Oct 18, 2002 | 26.04 | 26.34 | 25.74 | 26.19 | 745,659 | +0.24(+0.91%) |
Oct 17, 2002 | 26.05 | 26.40 | 25.86 | 25.95 | 392,535 | +0.51(+2.00%) |
Oct 16, 2002 | 26.47 | 26.47 | 25.27 | 25.44 | 277,586 | -1.02(-3.85%) |
Oct 15, 2002 | 25.61 | 26.54 | 25.61 | 26.46 | 295,189 | +1.11(+4.38%) |
Oct 14, 2002 | 24.98 | 25.45 | 24.82 | 25.35 | 170,781 | +0.38(+1.52%) |
Oct 11, 2002 | 24.79 | 25.50 | 24.77 | 24.97 | 426,297 | +0.60(+2.47%) |
Oct 10, 2002 | 24.08 | 24.97 | 23.72 | 24.37 | 513,659 | +0.47(+1.98%) |
Oct 09, 2002 | 24.15 | 24.62 | 23.89 | 23.89 | 357,984 | -0.45(-1.84%) |
Oct 08, 2002 | 24.32 | 24.55 | 23.72 | 24.34 | 478,057 | +0.75(+3.16%) |
Oct 07, 2002 | 24.24 | 24.25 | 23.58 | 23.60 | 475,824 | -0.74(-3.03%) |
Oct 04, 2002 | 24.88 | 24.96 | 24.34 | 24.34 | 401,994 | -0.37(-1.51%) |
Oct 03, 2002 | 24.62 | 25.04 | 24.36 | 24.71 | 392,929 | +0.32(+1.31%) |
Oct 02, 2002 | 25.55 | 25.58 | 24.24 | 24.39 | 413,686 | -1.14(-4.47%) |
Oct 01, 2002 | 25.12 | 25.73 | 24.89 | 25.53 | 418,021 | +0.47(+1.88%) |
Sep 30, 2002 | 25.20 | 25.48 | 24.62 | 25.06 | 264,449 | -0.29(-1.14%) |
Sep 27, 2002 | 25.86 | 26.02 | 25.20 | 25.35 | 183,261 | -0.53(-2.06%) |
Sep 26, 2002 | 26.06 | 26.41 | 25.64 | 25.88 | 342,614 | +0.02(+0.06%) |
Sep 25, 2002 | 25.44 | 26.03 | 25.34 | 25.87 | 505,119 | +0.73(+2.91%) |
Sep 24, 2002 | 25.88 | 25.88 | 25.13 | 25.14 | 559,770 | -0.84(-3.25%) |
Sep 23, 2002 | 26.93 | 26.93 | 25.84 | 25.98 | 462,687 | -1.03(-3.81%) |
Sep 20, 2002 | 27.40 | 27.48 | 26.98 | 27.01 | 386,229 | -0.21(-0.76%) |
Sep 19, 2002 | 27.37 | 27.56 | 27.02 | 27.21 | 387,280 | -0.15(-0.56%) |
Sep 18, 2002 | 27.49 | 27.70 | 27.30 | 27.37 | 327,244 | -0.11(-0.42%) |
Sep 17, 2002 | 27.94 | 27.96 | 27.46 | 27.48 | 184,969 | +0.02(+0.08%) |
Sep 16, 2002 | 27.47 | 27.65 | 27.33 | 27.46 | 270,492 | -0.03(-0.11%) |
Sep 13, 2002 | 27.36 | 27.56 | 27.19 | 27.49 | 265,237 | +0.12(+0.45%) |
Sep 12, 2002 | 27.86 | 27.86 | 27.25 | 27.37 | 26,274 | -0.85(-3.02%) |
Sep 11, 2002 | 28.63 | 28.74 | 28.20 | 28.22 | 196,924 | -0.22(-0.78%) |
Sep 10, 2002 | 28.33 | 28.80 | 28.20 | 28.44 | 209,273 | +0.11(+0.38%) |
Sep 09, 2002 | 27.86 | 28.45 | 27.65 | 28.33 | 257,355 | +0.28(+1.00%) |
Sep 06, 2002 | 27.56 | 28.32 | 27.40 | 28.05 | 531,919 | +0.98(+3.63%) |
Sep 05, 2002 | 26.84 | 27.10 | 26.19 | 27.07 | 419,466 | +0.23(+0.85%) |
Sep 04, 2002 | 26.65 | 26.93 | 26.33 | 26.84 | 321,332 | +0.28(+1.06%) |
Sep 03, 2002 | 27.10 | 27.40 | 26.56 | 26.56 | 241,327 | -0.88(-3.19%) |
Aug 30, 2002 | 27.55 | 27.78 | 27.34 | 27.43 | 161,979 | -0.12(-0.44%) |
Aug 29, 2002 | 27.11 | 27.70 | 27.07 | 27.56 | 159,746 | +0.07(+0.25%) |
Aug 28, 2002 | 28.01 | 28.01 | 27.24 | 27.49 | 259,194 | -0.59(-2.09%) |
Aug 27, 2002 | 28.85 | 28.90 | 28.03 | 28.07 | 168,548 | -0.61(-2.12%) |
Aug 26, 2002 | 28.32 | 28.74 | 28.09 | 28.68 | 310,954 | +0.39(+1.37%) |
Aug 23, 2002 | 28.45 | 28.61 | 28.24 | 28.29 | 65,685 | -0.18(-0.62%) |
Aug 22, 2002 | 28.36 | 28.61 | 28.24 | 28.47 | 349,708 | +0.11(+0.38%) |
Aug 21, 2002 | 28.55 | 28.67 | 28.26 | 28.36 | 506,170 | -0.05(-0.19%) |
Aug 20, 2002 | 28.70 | 28.77 | 28.24 | 28.42 | 268,258 | -0.22(-0.77%) |
Aug 16, 2002 | 28.16 | 28.92 | 27.94 | 28.64 | 218,863 | +0.37(+1.32%) |
Aug 15, 2002 | 27.90 | 28.31 | 27.67 | 28.26 | 254,858 | +0.48(+1.73%) |
Aug 14, 2002 | 27.29 | 27.79 | 26.98 | 27.78 | 453,097 | +0.48(+1.76%) |
Aug 13, 2002 | 27.19 | 27.64 | 27.19 | 27.30 | 589,985 | -0.07(-0.25%) |
Aug 12, 2002 | 27.60 | 27.64 | 26.99 | 27.37 | 257,486 | +0.77(+2.89%) |
Aug 07, 2002 | 27.40 | 27.58 | 26.22 | 26.60 | 422,487 | -0.04(-0.14%) |
Aug 06, 2002 | 26.07 | 26.92 | 26.07 | 26.64 | 267,207 | +1.02(+3.98%) |
Aug 05, 2002 | 26.22 | 26.49 | 25.62 | 25.62 | 237,386 | -0.91(-3.41%) |
Aug 02, 2002 | 26.68 | 27.21 | 26.35 | 26.53 | 482,918 | -0.18(-0.68%) |
Aug 01, 2002 | 25.93 | 27.39 | 25.92 | 26.71 | 620,726 | +0.78(+2.99%) |
Jul 31, 2002 | 26.83 | 26.87 | 25.81 | 25.93 | 306,881 | -0.90(-3.35%) |
Jul 30, 2002 | 26.25 | 26.95 | 25.96 | 26.83 | 323,434 | +0.57(+2.17%) |
Jul 29, 2002 | 25.42 | 26.45 | 25.42 | 26.26 | 583,942 | +1.14(+4.55%) |
Jul 26, 2002 | 25.27 | 25.27 | 24.77 | 25.12 | 507,616 | -0.19(-0.75%) |
Jul 25, 2002 | 26.15 | 26.60 | 24.82 | 25.31 | 717,020 | -0.93(-3.54%) |
Jul 24, 2002 | 23.06 | 26.34 | 23.06 | 26.24 | 882,941 | +1.88(+7.72%) |
Jul 23, 2002 | 25.55 | 25.61 | 24.36 | 24.36 | 392,272 | -1.19(-4.65%) |
Jul 22, 2002 | 26.03 | 26.26 | 25.17 | 25.55 | 450,863 | -0.49(-1.87%) |
Jul 19, 2002 | 26.41 | 26.41 | 25.80 | 26.03 | 454,279 | -1.12(-4.12%) |
Jul 17, 2002 | 27.63 | 27.88 | 26.60 | 27.15 | 534,678 | +1.12(+4.30%) |
Jul 12, 2002 | 25.97 | 26.64 | 25.96 | 26.03 | 257,617 | +0.07(+0.26%) |
Jul 11, 2002 | 25.75 | 26.03 | 25.37 | 25.96 | 472,014 | +0.10(+0.38%) |
Jul 10, 2002 | 27.11 | 27.52 | 25.77 | 25.87 | 571,987 | -1.22(-4.50%) |
Jul 09, 2002 | 27.46 | 27.60 | 27.21 | 27.08 | 695,213 | -0.37(-1.36%) |
Jul 08, 2002 | 28.23 | 28.23 | 27.46 | 27.46 | 598,393 | -0.92(-3.25%) |
Jul 05, 2002 | 27.21 | 28.39 | 27.20 | 28.38 | 156,331 | +1.23(+4.51%) |
Jul 04, 2002 | 27.28 | 27.40 | 26.74 | 27.15 | 411,584 | +0.00(+0.00%) |
Jul 03, 2002 | 27.28 | 27.40 | 26.74 | 27.15 | 407,642 | -0.11(-0.42%) |
Jul 02, 2002 | 27.88 | 27.88 | 27.18 | 27.27 | 662,239 | -0.62(-2.21%) |
Jul 01, 2002 | 28.24 | 28.51 | 27.22 | 27.88 | 708,218 | -0.46(-1.64%) |
Jun 28, 2002 | 27.29 | 28.92 | 27.29 | 28.35 | 800,703 | +1.25(+4.61%) |
Jun 27, 2002 | 27.56 | 27.91 | 26.79 | 27.10 | 695,344 | -0.34(-1.25%) |
Jun 26, 2002 | 27.50 | 27.68 | 27.25 | 27.44 | 458,089 | -0.37(-1.31%) |
Jun 25, 2002 | 27.68 | 28.24 | 27.68 | 27.81 | 608,377 | +0.21(+0.77%) |
Jun 21, 2002 | 28.43 | 28.76 | 27.59 | 27.59 | 1,458,213 | -0.86(-3.02%) |
Jun 20, 2002 | 28.86 | 29.02 | 28.39 | 28.45 | 341,694 | -0.48(-1.66%) |
Jun 19, 2002 | 29.18 | 29.53 | 28.93 | 28.93 | 328,557 | -0.43(-1.48%) |
Jun 18, 2002 | 28.74 | 29.49 | 28.74 | 29.37 | 538,619 | +0.26(+0.89%) |
Jun 17, 2002 | 28.69 | 29.19 | 28.65 | 29.11 | 267,076 | +0.42(+1.46%) |
Jun 14, 2002 | 28.09 | 28.83 | 27.48 | 28.69 | 254,333 | +0.46(+1.62%) |
Jun 12, 2002 | 28.95 | 28.95 | 28.21 | 28.23 | 404,884 | -0.72(-2.47%) |
Jun 11, 2002 | 29.69 | 29.73 | 28.87 | 28.95 | 254,070 | -0.55(-1.86%) |
Jun 10, 2002 | 29.50 | 29.99 | 29.31 | 29.50 | 345,898 | +0.00(+0.00%) |
Jun 07, 2002 | 29.23 | 29.50 | 28.78 | 29.50 | 269,441 | +0.18(+0.62%) |
Jun 06, 2002 | 29.69 | 29.69 | 28.97 | 29.31 | 280,738 | -0.21(-0.70%) |