Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.90 | 25.00 | 24.77 | 24.92 | 251,500 | -0.06(-0.24%) |
Apr 29, 2003 | 24.87 | 25.20 | 24.54 | 24.98 | 197,000 | +0.18(+0.73%) |
Apr 28, 2003 | 24.25 | 24.90 | 24.25 | 24.80 | 193,300 | +0.75(+3.12%) |
Apr 25, 2003 | 24.33 | 24.39 | 23.87 | 24.05 | 205,300 | -0.43(-1.76%) |
Apr 24, 2003 | 24.70 | 24.93 | 24.44 | 24.48 | 249,700 | -0.47(-1.88%) |
Apr 23, 2003 | 24.50 | 25.02 | 24.25 | 24.95 | 305,800 | +0.46(+1.88%) |
Apr 22, 2003 | 23.73 | 24.70 | 23.72 | 24.49 | 211,000 | +0.86(+3.64%) |
Apr 21, 2003 | 23.52 | 23.72 | 23.50 | 23.63 | 98,600 | +0.01(+0.04%) |
Apr 17, 2003 | 23.40 | 23.72 | 23.40 | 23.62 | 105,100 | +0.02(+0.08%) |
Apr 16, 2003 | 23.40 | 23.84 | 23.40 | 23.60 | 297,300 | +0.29(+1.24%) |
Apr 15, 2003 | 23.31 | 23.50 | 23.00 | 23.31 | 292,100 | -0.10(-0.43%) |
Apr 14, 2003 | 22.34 | 23.55 | 22.31 | 23.41 | 416,800 | +1.32(+5.98%) |
Apr 11, 2003 | 21.86 | 22.27 | 21.86 | 22.09 | 264,300 | +0.26(+1.19%) |
Apr 10, 2003 | 22.10 | 22.17 | 21.72 | 21.83 | 134,800 | -0.42(-1.89%) |
Apr 09, 2003 | 22.34 | 22.50 | 22.10 | 22.25 | 122,900 | +0.16(+0.72%) |
Apr 08, 2003 | 22.45 | 22.45 | 22.01 | 22.09 | 258,700 | -0.17(-0.76%) |
Apr 07, 2003 | 22.80 | 23.13 | 22.22 | 22.26 | 157,700 | +0.18(+0.82%) |
Apr 04, 2003 | 22.15 | 22.21 | 21.84 | 22.08 | 157,400 | +0.06(+0.27%) |
Apr 03, 2003 | 22.35 | 22.35 | 21.80 | 22.02 | 176,400 | -0.08(-0.36%) |
Apr 02, 2003 | 22.00 | 22.30 | 21.85 | 22.10 | 475,700 | +0.86(+4.05%) |
Apr 01, 2003 | 21.04 | 21.54 | 20.78 | 21.24 | 553,000 | +0.20(+0.95%) |
Mar 31, 2003 | 20.80 | 21.19 | 20.40 | 21.04 | 325,500 | +0.24(+1.15%) |
Mar 28, 2003 | 20.45 | 20.82 | 20.35 | 20.80 | 263,100 | +0.44(+2.16%) |
Mar 27, 2003 | 20.50 | 20.53 | 20.10 | 20.36 | 169,100 | -0.22(-1.07%) |
Mar 26, 2003 | 20.25 | 20.67 | 20.16 | 20.58 | 220,100 | +0.17(+0.83%) |
Mar 25, 2003 | 20.29 | 20.59 | 20.10 | 20.41 | 256,900 | +0.12(+0.59%) |
Mar 24, 2003 | 21.00 | 21.06 | 20.10 | 20.29 | 158,100 | -1.11(-5.19%) |
Mar 21, 2003 | 20.25 | 21.48 | 20.25 | 21.40 | 324,500 | +1.15(+5.68%) |
Mar 20, 2003 | 20.58 | 20.58 | 20.01 | 20.25 | 310,000 | -0.33(-1.60%) |
Mar 19, 2003 | 20.35 | 20.62 | 20.30 | 20.58 | 198,300 | +0.32(+1.58%) |
Mar 18, 2003 | 20.80 | 20.98 | 20.26 | 20.26 | 526,800 | -0.49(-2.36%) |
Mar 17, 2003 | 19.70 | 20.75 | 19.50 | 20.75 | 321,200 | +0.55(+2.72%) |
Mar 14, 2003 | 20.75 | 20.84 | 20.08 | 20.20 | 403,400 | -0.44(-2.13%) |
Mar 13, 2003 | 19.80 | 20.64 | 19.80 | 20.64 | 453,900 | +1.14(+5.85%) |
Mar 12, 2003 | 19.50 | 19.69 | 19.30 | 19.50 | 449,800 | -0.18(-0.91%) |
Mar 11, 2003 | 20.65 | 20.69 | 19.55 | 19.68 | 395,500 | -0.72(-3.53%) |
Mar 10, 2003 | 20.86 | 20.86 | 20.25 | 20.40 | 259,300 | -0.55(-2.63%) |
Mar 07, 2003 | 21.30 | 21.47 | 20.75 | 20.95 | 606,200 | -0.55(-2.56%) |
Mar 06, 2003 | 21.57 | 21.63 | 21.11 | 21.50 | 241,400 | -0.13(-0.60%) |
Mar 05, 2003 | 21.80 | 21.83 | 21.20 | 21.63 | 363,300 | -0.13(-0.60%) |
Mar 04, 2003 | 23.44 | 23.44 | 21.49 | 21.76 | 627,000 | -1.94(-8.19%) |
Mar 03, 2003 | 24.00 | 24.00 | 23.47 | 23.70 | 226,900 | +0.05(+0.21%) |
Feb 28, 2003 | 23.95 | 24.16 | 23.31 | 23.65 | 328,800 | -0.25(-1.05%) |
Feb 27, 2003 | 23.80 | 23.97 | 23.70 | 23.90 | 221,000 | +0.11(+0.46%) |
Feb 26, 2003 | 24.15 | 24.24 | 23.77 | 23.79 | 151,000 | -0.35(-1.45%) |
Feb 25, 2003 | 23.90 | 24.16 | 23.65 | 24.14 | 125,100 | +0.08(+0.33%) |
Feb 24, 2003 | 24.54 | 24.54 | 23.99 | 24.06 | 133,600 | -0.48(-1.96%) |
Feb 21, 2003 | 24.35 | 24.62 | 24.05 | 24.54 | 112,800 | +0.25(+1.03%) |
Feb 20, 2003 | 24.70 | 24.74 | 24.17 | 24.29 | 170,400 | -0.40(-1.62%) |
Feb 19, 2003 | 25.05 | 25.17 | 24.33 | 24.69 | 220,700 | -0.36(-1.44%) |
Feb 18, 2003 | 24.40 | 25.52 | 24.40 | 25.05 | 223,700 | +0.81(+3.34%) |
Feb 14, 2003 | 24.20 | 24.40 | 23.94 | 24.24 | 111,300 | +0.28(+1.17%) |
Feb 13, 2003 | 24.10 | 24.10 | 23.71 | 23.96 | 127,300 | +0.02(+0.08%) |
Feb 12, 2003 | 24.66 | 24.66 | 23.90 | 23.94 | 207,300 | -0.71(-2.88%) |
Feb 11, 2003 | 24.07 | 24.80 | 24.05 | 24.65 | 234,900 | +0.46(+1.90%) |
Feb 10, 2003 | 24.20 | 24.28 | 24.03 | 24.19 | 236,600 | +0.10(+0.42%) |
Feb 07, 2003 | 24.62 | 24.62 | 23.99 | 24.09 | 303,900 | -0.41(-1.67%) |
Feb 06, 2003 | 24.98 | 25.09 | 24.41 | 24.50 | 254,000 | -0.48(-1.92%) |
Feb 05, 2003 | 25.30 | 25.55 | 24.92 | 24.98 | 372,900 | -0.18(-0.72%) |
Feb 04, 2003 | 25.51 | 25.55 | 25.12 | 25.16 | 304,100 | -0.34(-1.33%) |
Feb 03, 2003 | 25.42 | 25.82 | 25.42 | 25.50 | 242,600 | +0.33(+1.31%) |
Jan 31, 2003 | 24.84 | 25.30 | 24.84 | 25.17 | 331,700 | +0.33(+1.33%) |
Jan 30, 2003 | 25.90 | 25.99 | 24.51 | 24.84 | 288,300 | -0.97(-3.76%) |
Jan 29, 2003 | 25.65 | 25.90 | 25.15 | 25.81 | 261,800 | +0.11(+0.43%) |
Jan 28, 2003 | 25.35 | 25.71 | 25.14 | 25.70 | 416,600 | +0.74(+2.96%) |
Jan 27, 2003 | 24.50 | 25.38 | 24.50 | 24.96 | 565,800 | +0.28(+1.13%) |
Jan 24, 2003 | 25.00 | 25.06 | 24.20 | 24.68 | 175,200 | -0.24(-0.96%) |
Jan 23, 2003 | 24.85 | 25.21 | 24.15 | 24.92 | 926,200 | +1.19(+5.01%) |
Jan 22, 2003 | 24.05 | 24.08 | 23.70 | 23.73 | 200,200 | -0.44(-1.82%) |
Jan 21, 2003 | 24.50 | 24.59 | 24.15 | 24.17 | 257,400 | -0.15(-0.62%) |
Jan 17, 2003 | 24.54 | 24.70 | 24.25 | 24.32 | 534,400 | -0.21(-0.86%) |
Jan 16, 2003 | 24.90 | 25.00 | 24.52 | 24.53 | 626,900 | -0.20(-0.81%) |
Jan 15, 2003 | 24.96 | 25.21 | 24.67 | 24.73 | 486,900 | -0.22(-0.88%) |
Jan 14, 2003 | 24.65 | 24.99 | 24.62 | 24.95 | 275,600 | +0.05(+0.20%) |
Jan 13, 2003 | 24.95 | 25.08 | 24.75 | 24.90 | 245,600 | +0.25(+1.01%) |
Jan 10, 2003 | 23.90 | 24.87 | 23.85 | 24.65 | 362,800 | +0.64(+2.67%) |
Jan 09, 2003 | 23.85 | 24.05 | 23.60 | 24.01 | 375,300 | +0.18(+0.76%) |
Jan 08, 2003 | 24.24 | 24.24 | 23.75 | 23.83 | 166,400 | -0.41(-1.69%) |
Jan 07, 2003 | 24.02 | 24.50 | 24.00 | 24.24 | 297,800 | +0.22(+0.92%) |
Jan 06, 2003 | 23.00 | 24.06 | 23.00 | 24.02 | 433,000 | +0.24(+1.01%) |
Jan 03, 2003 | 24.10 | 24.15 | 23.63 | 23.78 | 420,800 | -0.35(-1.45%) |
Jan 02, 2003 | 23.55 | 24.30 | 23.45 | 24.13 | 397,600 | +0.71(+3.03%) |
Dec 31, 2002 | 22.97 | 23.45 | 22.81 | 23.42 | 192,100 | +0.42(+1.83%) |
Dec 30, 2002 | 22.95 | 23.04 | 22.52 | 23.00 | 282,500 | -0.05(-0.22%) |
Dec 27, 2002 | 23.50 | 23.50 | 22.95 | 23.05 | 275,200 | -0.66(-2.78%) |
Dec 26, 2002 | 23.44 | 24.13 | 23.44 | 23.71 | 108,200 | +0.21(+0.89%) |
Dec 24, 2002 | 23.34 | 23.66 | 23.33 | 23.50 | 113,600 | +0.17(+0.73%) |
Dec 23, 2002 | 22.81 | 23.85 | 22.61 | 23.33 | 417,900 | +0.77(+3.41%) |
Dec 20, 2002 | 22.42 | 22.65 | 22.36 | 22.56 | 344,500 | +0.14(+0.62%) |
Dec 19, 2002 | 22.25 | 22.60 | 22.23 | 22.42 | 236,000 | +0.12(+0.54%) |
Dec 18, 2002 | 22.44 | 22.44 | 22.22 | 22.30 | 396,000 | -0.14(-0.62%) |
Dec 17, 2002 | 22.32 | 22.73 | 22.15 | 22.44 | 360,600 | -0.04(-0.18%) |
Dec 16, 2002 | 22.00 | 22.67 | 22.00 | 22.48 | 326,500 | +0.37(+1.67%) |
Dec 13, 2002 | 22.30 | 22.45 | 21.92 | 22.11 | 310,300 | -0.39(-1.73%) |
Dec 12, 2002 | 22.60 | 22.64 | 22.30 | 22.50 | 317,300 | +0.05(+0.22%) |
Dec 11, 2002 | 22.65 | 22.65 | 21.60 | 22.45 | 487,800 | -0.07(-0.31%) |
Dec 10, 2002 | 22.25 | 22.60 | 22.19 | 22.52 | 382,300 | -0.14(-0.62%) |
Dec 09, 2002 | 22.95 | 22.96 | 22.33 | 22.66 | 222,200 | -0.38(-1.65%) |
Dec 06, 2002 | 22.98 | 23.06 | 22.66 | 23.04 | 335,300 | +0.05(+0.22%) |
Dec 05, 2002 | 22.78 | 23.20 | 22.58 | 22.99 | 447,100 | +0.45(+2.00%) |
Dec 04, 2002 | 22.66 | 22.66 | 22.00 | 22.54 | 529,000 | -0.12(-0.53%) |
Dec 03, 2002 | 23.75 | 23.75 | 22.60 | 22.66 | 469,700 | -1.19(-4.99%) |
Dec 02, 2002 | 23.90 | 24.26 | 23.62 | 23.85 | 248,200 | -0.13(-0.54%) |
Nov 29, 2002 | 23.35 | 24.10 | 23.35 | 23.98 | 203,200 | +0.64(+2.74%) |
Nov 27, 2002 | 23.20 | 24.00 | 23.01 | 23.34 | 430,400 | +0.39(+1.70%) |
Nov 26, 2002 | 22.65 | 23.19 | 22.55 | 22.95 | 570,700 | +0.35(+1.55%) |
Nov 25, 2002 | 22.85 | 23.25 | 22.26 | 22.60 | 530,200 | -0.14(-0.62%) |
Nov 22, 2002 | 22.60 | 23.37 | 22.58 | 22.74 | 515,600 | -0.52(-2.24%) |
Nov 21, 2002 | 23.05 | 23.72 | 22.80 | 23.26 | 1,022,100 | +0.46(+2.02%) |
Nov 20, 2002 | 24.00 | 24.50 | 22.18 | 22.80 | 873,200 | -1.95(-7.88%) |
Nov 19, 2002 | 24.75 | 24.93 | 24.21 | 24.75 | 292,800 | +0.00(+0.00%) |
Nov 18, 2002 | 24.83 | 25.13 | 24.45 | 24.75 | 207,400 | -0.08(-0.32%) |
Nov 15, 2002 | 23.40 | 25.07 | 23.22 | 24.83 | 432,000 | +1.34(+5.70%) |
Nov 14, 2002 | 23.55 | 23.80 | 23.26 | 23.49 | 435,200 | -0.06(-0.25%) |
Nov 13, 2002 | 23.29 | 23.74 | 22.63 | 23.55 | 229,100 | +0.27(+1.16%) |
Nov 12, 2002 | 23.30 | 23.61 | 23.00 | 23.28 | 361,500 | -0.10(-0.43%) |
Nov 11, 2002 | 23.82 | 23.87 | 23.25 | 23.38 | 190,400 | -0.44(-1.85%) |
Nov 08, 2002 | 24.20 | 24.75 | 23.30 | 23.82 | 326,800 | -0.38(-1.57%) |
Nov 07, 2002 | 24.80 | 24.92 | 23.76 | 24.20 | 270,600 | -0.66(-2.65%) |
Nov 06, 2002 | 24.07 | 25.05 | 24.07 | 24.86 | 558,000 | +0.79(+3.28%) |
Nov 05, 2002 | 23.75 | 24.08 | 23.65 | 24.07 | 442,300 | +0.32(+1.35%) |
Nov 04, 2002 | 24.10 | 24.28 | 23.70 | 23.75 | 803,100 | -0.14(-0.59%) |
Nov 01, 2002 | 23.64 | 24.24 | 23.55 | 23.89 | 297,900 | +0.19(+0.80%) |
Oct 31, 2002 | 23.45 | 23.74 | 23.00 | 23.70 | 463,100 | +0.25(+1.07%) |
Oct 30, 2002 | 23.02 | 23.60 | 23.02 | 23.45 | 443,100 | +0.43(+1.87%) |
Oct 29, 2002 | 22.67 | 23.06 | 22.00 | 23.02 | 382,200 | +0.35(+1.54%) |
Oct 28, 2002 | 23.75 | 23.95 | 22.36 | 22.67 | 324,100 | -0.68(-2.91%) |
Oct 25, 2002 | 23.00 | 23.77 | 23.00 | 23.35 | 395,900 | +0.35(+1.52%) |
Oct 24, 2002 | 23.95 | 24.30 | 22.80 | 23.00 | 409,300 | -0.63(-2.67%) |
Oct 23, 2002 | 23.75 | 23.96 | 22.45 | 23.63 | 505,700 | +0.63(+2.74%) |
Oct 22, 2002 | 22.90 | 23.37 | 22.20 | 23.00 | 373,700 | +0.11(+0.48%) |
Oct 21, 2002 | 22.60 | 23.25 | 21.80 | 22.89 | 634,100 | +0.29(+1.28%) |
Oct 18, 2002 | 23.88 | 23.88 | 22.42 | 22.60 | 308,100 | -1.29(-5.40%) |
Oct 17, 2002 | 23.05 | 23.90 | 23.00 | 23.89 | 256,300 | +1.37(+6.08%) |
Oct 16, 2002 | 22.80 | 23.40 | 22.23 | 22.52 | 335,700 | -0.78(-3.35%) |
Oct 15, 2002 | 21.25 | 23.84 | 22.16 | 23.30 | 455,200 | +2.06(+9.70%) |
Oct 14, 2002 | 21.85 | 22.00 | 20.90 | 21.24 | 408,400 | -1.14(-5.09%) |
Oct 11, 2002 | 21.26 | 23.47 | 21.26 | 22.38 | 631,200 | +1.13(+5.32%) |
Oct 10, 2002 | 20.38 | 21.66 | 20.02 | 21.25 | 684,200 | +0.80(+3.91%) |
Oct 09, 2002 | 21.75 | 21.84 | 19.70 | 20.45 | 580,800 | -1.53(-6.96%) |
Oct 08, 2002 | 22.50 | 23.00 | 20.69 | 21.98 | 1,237,300 | +0.22(+1.01%) |
Oct 07, 2002 | 22.55 | 23.05 | 21.58 | 21.76 | 384,000 | -1.04(-4.56%) |
Oct 04, 2002 | 24.00 | 24.17 | 22.54 | 22.80 | 262,500 | -1.12(-4.68%) |
Oct 03, 2002 | 23.90 | 24.10 | 23.51 | 23.92 | 329,100 | +0.26(+1.10%) |
Oct 02, 2002 | 24.00 | 24.29 | 23.65 | 23.66 | 3,530,000 | -0.85(-3.47%) |
Oct 01, 2002 | 24.50 | 24.85 | 23.30 | 24.51 | 847,000 | -0.47(-1.88%) |
Sep 30, 2002 | 25.98 | 25.99 | 24.96 | 24.98 | 601,800 | -1.37(-5.20%) |
Sep 27, 2002 | 27.64 | 28.00 | 26.35 | 26.35 | 165,700 | -1.54(-5.52%) |
Sep 26, 2002 | 27.00 | 28.25 | 26.85 | 27.89 | 429,700 | +0.96(+3.56%) |
Sep 25, 2002 | 27.80 | 27.85 | 26.75 | 26.93 | 262,700 | -0.10(-0.37%) |
Sep 24, 2002 | 26.10 | 27.24 | 25.65 | 27.03 | 352,100 | +0.90(+3.44%) |
Sep 23, 2002 | 27.50 | 27.50 | 25.49 | 26.13 | 447,900 | -1.37(-4.98%) |
Sep 20, 2002 | 28.05 | 28.35 | 27.30 | 27.50 | 268,400 | -0.57(-2.03%) |
Sep 19, 2002 | 29.01 | 29.20 | 27.89 | 28.07 | 377,300 | -0.94(-3.24%) |
Sep 18, 2002 | 29.35 | 29.40 | 28.53 | 29.01 | 232,900 | -0.83(-2.78%) |
Sep 17, 2002 | 30.85 | 31.15 | 29.70 | 29.84 | 119,900 | -0.81(-2.64%) |
Sep 16, 2002 | 30.10 | 30.74 | 30.02 | 30.65 | 183,200 | +0.70(+2.34%) |
Sep 13, 2002 | 29.50 | 29.95 | 29.07 | 29.95 | 237,700 | +0.08(+0.27%) |
Sep 12, 2002 | 30.85 | 30.85 | 29.59 | 29.87 | 218,900 | -1.13(-3.65%) |
Sep 11, 2002 | 31.20 | 31.20 | 30.40 | 31.00 | 341,100 | +0.15(+0.49%) |
Sep 10, 2002 | 31.15 | 31.53 | 30.60 | 30.85 | 505,100 | -0.08(-0.26%) |
Sep 09, 2002 | 30.46 | 30.99 | 30.46 | 30.93 | 413,800 | +0.43(+1.41%) |
Sep 06, 2002 | 29.95 | 30.73 | 29.85 | 30.50 | 269,300 | +0.98(+3.32%) |
Sep 05, 2002 | 29.60 | 29.93 | 29.00 | 29.52 | 312,800 | -0.46(-1.53%) |
Sep 04, 2002 | 28.40 | 30.00 | 28.40 | 29.98 | 235,600 | +1.93(+6.88%) |
Sep 03, 2002 | 29.20 | 29.21 | 27.63 | 28.05 | 430,800 | -1.70(-5.71%) |
Aug 30, 2002 | 30.25 | 30.25 | 29.48 | 29.75 | 203,000 | -0.30(-1.00%) |
Aug 29, 2002 | 29.70 | 30.80 | 29.12 | 30.05 | 322,100 | +0.11(+0.37%) |
Aug 28, 2002 | 30.48 | 30.48 | 29.01 | 29.94 | 366,600 | -0.56(-1.84%) |
Aug 27, 2002 | 31.20 | 31.30 | 30.39 | 30.50 | 312,900 | +0.17(+0.56%) |
Aug 26, 2002 | 29.60 | 30.40 | 29.40 | 30.33 | 267,600 | +0.88(+2.99%) |
Aug 23, 2002 | 28.90 | 30.26 | 28.75 | 29.45 | 356,100 | +0.55(+1.90%) |
Aug 22, 2002 | 29.45 | 29.45 | 28.30 | 28.90 | 270,300 | -0.50(-1.70%) |
Aug 21, 2002 | 29.10 | 29.77 | 28.96 | 29.40 | 398,200 | +0.40(+1.38%) |
Aug 20, 2002 | 29.85 | 30.05 | 28.85 | 29.00 | 608,200 | +0.83(+2.95%) |
Aug 16, 2002 | 27.74 | 28.24 | 27.65 | 28.17 | 362,000 | +0.18(+0.64%) |
Aug 15, 2002 | 26.40 | 28.34 | 26.40 | 27.99 | 400,600 | +1.72(+6.55%) |
Aug 14, 2002 | 26.50 | 26.51 | 25.50 | 26.27 | 294,400 | -0.23(-0.87%) |
Aug 13, 2002 | 26.35 | 26.94 | 26.35 | 26.50 | 229,600 | +0.14(+0.53%) |
Aug 12, 2002 | 26.75 | 26.76 | 25.80 | 26.36 | 1,610,000 | +0.97(+3.82%) |
Aug 07, 2002 | 25.25 | 25.50 | 24.43 | 25.39 | 482,500 | +0.64(+2.59%) |
Aug 06, 2002 | 23.40 | 25.15 | 23.31 | 24.75 | 571,600 | +2.05(+9.03%) |
Aug 05, 2002 | 24.25 | 24.26 | 22.67 | 22.70 | 300,600 | -1.75(-7.16%) |
Aug 02, 2002 | 25.98 | 25.98 | 23.90 | 24.45 | 390,600 | -1.55(-5.96%) |
Aug 01, 2002 | 25.30 | 26.24 | 25.14 | 26.00 | 601,200 | +0.50(+1.96%) |
Jul 31, 2002 | 25.60 | 25.60 | 24.81 | 25.50 | 371,700 | -0.10(-0.39%) |
Jul 30, 2002 | 25.99 | 26.05 | 25.35 | 25.60 | 476,200 | -0.32(-1.23%) |
Jul 29, 2002 | 26.50 | 26.62 | 25.70 | 25.92 | 388,900 | +0.92(+3.68%) |
Jul 26, 2002 | 24.25 | 25.00 | 24.03 | 25.00 | 420,200 | +1.33(+5.62%) |
Jul 25, 2002 | 23.15 | 24.90 | 22.85 | 23.67 | 615,400 | +0.32(+1.37%) |
Jul 24, 2002 | 21.00 | 23.35 | 20.55 | 23.35 | 578,100 | +2.05(+9.62%) |
Jul 23, 2002 | 21.60 | 21.84 | 20.80 | 21.30 | 468,900 | +0.30(+1.43%) |
Jul 22, 2002 | 21.85 | 22.67 | 21.00 | 21.00 | 297,100 | -0.85(-3.89%) |
Jul 19, 2002 | 22.45 | 23.27 | 21.70 | 21.85 | 363,000 | -1.00(-4.38%) |
Jul 17, 2002 | 25.05 | 25.59 | 22.59 | 22.85 | 611,600 | -4.33(-15.93%) |
Jul 12, 2002 | 27.20 | 27.67 | 26.75 | 27.18 | 257,900 | +0.68(+2.57%) |
Jul 11, 2002 | 27.25 | 27.26 | 25.38 | 26.50 | 660,500 | -0.76(-2.79%) |
Jul 10, 2002 | 27.95 | 27.95 | 26.90 | 27.26 | 516,200 | -0.31(-1.12%) |
Jul 09, 2002 | 27.65 | 28.30 | 27.42 | 27.57 | 265,200 | -0.08(-0.29%) |
Jul 08, 2002 | 27.47 | 27.84 | 27.18 | 27.65 | 331,700 | +0.14(+0.51%) |
Jul 05, 2002 | 26.75 | 27.65 | 26.75 | 27.51 | 91,100 | +1.11(+4.20%) |
Jul 04, 2002 | 26.45 | 26.68 | 25.75 | 26.40 | 376,000 | +0.00(+0.00%) |
Jul 03, 2002 | 26.45 | 26.68 | 25.75 | 26.40 | 20,000 | -0.30(-1.12%) |
Jul 02, 2002 | 27.55 | 28.10 | 25.75 | 26.70 | 628,100 | -0.85(-3.09%) |
Jul 01, 2002 | 29.00 | 29.10 | 27.30 | 27.55 | 581,000 | -2.19(-7.36%) |
Jun 28, 2002 | 27.89 | 29.74 | 27.50 | 29.74 | 712,200 | +1.85(+6.63%) |
Jun 27, 2002 | 28.45 | 28.59 | 27.10 | 27.89 | 405,900 | -0.01(-0.04%) |
Jun 26, 2002 | 27.50 | 28.00 | 26.85 | 27.90 | 215,400 | +0.15(+0.54%) |
Jun 25, 2002 | 27.70 | 28.31 | 27.70 | 27.75 | 471,200 | -0.25(-0.89%) |
Jun 21, 2002 | 27.90 | 28.30 | 27.00 | 28.00 | 465,200 | +0.92(+3.40%) |
Jun 20, 2002 | 27.30 | 27.85 | 26.40 | 27.08 | 474,100 | -0.84(-3.01%) |
Jun 19, 2002 | 28.02 | 28.02 | 27.50 | 27.92 | 171,500 | -0.10(-0.36%) |
Jun 18, 2002 | 28.00 | 28.55 | 27.40 | 28.02 | 478,800 | +0.02(+0.07%) |
Jun 17, 2002 | 26.00 | 28.00 | 26.00 | 28.00 | 200,500 | +2.05(+7.90%) |
Jun 14, 2002 | 26.50 | 26.50 | 24.40 | 25.95 | 502,700 | -1.46(-5.33%) |
Jun 12, 2002 | 28.51 | 28.51 | 26.62 | 27.41 | 697,300 | -1.10(-3.86%) |
Jun 11, 2002 | 29.40 | 29.65 | 28.30 | 28.51 | 347,100 | -0.89(-3.03%) |
Jun 10, 2002 | 29.25 | 29.90 | 29.01 | 29.40 | 361,400 | -0.65(-2.16%) |
Jun 07, 2002 | 28.00 | 30.55 | 27.91 | 30.05 | 593,300 | +1.94(+6.90%) |
Jun 06, 2002 | 27.70 | 28.60 | 27.52 | 28.11 | 495,800 | +0.63(+2.29%) |
Jun 05, 2002 | 25.90 | 27.56 | 25.90 | 27.48 | 561,700 | -2.72(-9.01%) |
May 31, 2002 | 30.20 | 30.50 | 30.05 | 30.20 | 747,600 | -3.46(-10.28%) |
May 28, 2002 | 33.95 | 34.18 | 33.20 | 33.66 | 230,200 | -0.10(-0.30%) |
May 27, 2002 | 34.27 | 34.98 | 33.76 | 33.76 | 157,600 | +0.00(+0.00%) |
May 24, 2002 | 34.27 | 34.98 | 33.76 | 33.76 | 157,300 | -0.39(-1.14%) |
May 23, 2002 | 34.00 | 34.48 | 33.51 | 34.15 | 314,900 | +0.45(+1.34%) |
May 22, 2002 | 33.50 | 33.75 | 32.30 | 33.70 | 466,300 | +0.20(+0.60%) |
May 21, 2002 | 34.75 | 35.00 | 33.10 | 33.50 | 325,500 | -0.50(-1.47%) |
May 20, 2002 | 34.85 | 35.37 | 33.95 | 34.00 | 380,500 | -0.64(-1.85%) |
May 17, 2002 | 34.88 | 35.02 | 34.41 | 34.64 | 460,600 | -0.24(-0.69%) |
May 16, 2002 | 36.65 | 36.67 | 34.76 | 34.88 | 268,400 | -1.31(-3.62%) |
May 15, 2002 | 35.65 | 36.20 | 35.38 | 36.19 | 247,600 | +0.54(+1.51%) |
May 14, 2002 | 35.00 | 35.65 | 34.81 | 35.65 | 279,100 | +1.05(+3.03%) |
May 13, 2002 | 35.50 | 35.64 | 34.05 | 34.60 | 310,000 | -0.65(-1.84%) |
May 10, 2002 | 36.00 | 36.20 | 35.15 | 35.25 | 543,800 | +0.15(+0.43%) |
May 09, 2002 | 35.42 | 35.99 | 35.07 | 35.10 | 400,900 | +0.19(+0.54%) |
May 08, 2002 | 34.85 | 35.00 | 34.25 | 34.91 | 315,300 | +0.65(+1.90%) |
May 07, 2002 | 34.42 | 34.84 | 33.95 | 34.26 | 251,000 | +0.12(+0.35%) |
May 06, 2002 | 34.75 | 35.78 | 34.09 | 34.14 | 547,300 | -0.36(-1.04%) |
May 03, 2002 | 32.50 | 34.62 | 32.50 | 34.50 | 784,800 | +1.79(+5.47%) |
May 02, 2002 | 32.70 | 34.00 | 32.50 | 32.71 | 774,600 | +0.71(+2.22%) |