Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.12 | 26.49 | 26.00 | 26.41 | 159,522 | +0.18(+0.70%) |
Mar 28, 2003 | 26.31 | 26.61 | 26.13 | 26.23 | 175,485 | +0.01(+0.04%) |
Mar 27, 2003 | 26.61 | 26.75 | 26.20 | 26.22 | 109,678 | -0.45(-1.67%) |
Mar 26, 2003 | 26.80 | 26.90 | 26.56 | 26.66 | 246,132 | -0.12(-0.44%) |
Mar 25, 2003 | 26.59 | 26.92 | 26.56 | 26.78 | 113,797 | +0.15(+0.55%) |
Mar 24, 2003 | 27.04 | 27.04 | 26.37 | 26.64 | 113,076 | -0.50(-1.86%) |
Mar 21, 2003 | 26.59 | 27.18 | 26.55 | 27.14 | 172,807 | +0.60(+2.27%) |
Mar 20, 2003 | 26.41 | 26.63 | 26.20 | 26.54 | 129,760 | +0.13(+0.48%) |
Mar 19, 2003 | 26.24 | 26.56 | 26.23 | 26.41 | 125,537 | +0.02(+0.07%) |
Mar 18, 2003 | 26.31 | 26.49 | 26.19 | 26.39 | 158,286 | +0.17(+0.67%) |
Mar 17, 2003 | 25.95 | 26.46 | 25.95 | 26.22 | 101,645 | +0.27(+1.05%) |
Mar 14, 2003 | 25.97 | 26.09 | 25.83 | 25.95 | 110,296 | -0.01(-0.04%) |
Mar 13, 2003 | 25.59 | 25.98 | 25.54 | 25.96 | 123,066 | +0.39(+1.52%) |
Mar 12, 2003 | 25.64 | 25.68 | 25.44 | 25.57 | 68,896 | -0.14(-0.53%) |
Mar 11, 2003 | 25.88 | 25.99 | 25.43 | 25.70 | 146,958 | -0.17(-0.68%) |
Mar 10, 2003 | 26.36 | 26.36 | 25.86 | 25.88 | 108,030 | -0.44(-1.66%) |
Mar 07, 2003 | 26.36 | 26.57 | 26.19 | 26.31 | 134,806 | -0.09(-0.33%) |
Mar 06, 2003 | 26.67 | 26.68 | 26.30 | 26.40 | 74,148 | -0.30(-1.13%) |
Mar 05, 2003 | 26.99 | 27.07 | 26.55 | 26.70 | 94,642 | -0.10(-0.36%) |
Mar 04, 2003 | 27.31 | 27.31 | 26.78 | 26.80 | 76,517 | -0.50(-1.85%) |
Mar 03, 2003 | 27.33 | 27.49 | 27.19 | 27.31 | 128,730 | -0.14(-0.50%) |
Feb 28, 2003 | 27.33 | 27.63 | 27.15 | 27.44 | 99,070 | +0.16(+0.57%) |
Feb 27, 2003 | 26.92 | 27.37 | 26.91 | 27.29 | 80,945 | +0.37(+1.37%) |
Feb 26, 2003 | 27.24 | 27.24 | 26.90 | 26.92 | 70,647 | -0.32(-1.18%) |
Feb 25, 2003 | 27.09 | 27.24 | 26.80 | 27.24 | 102,984 | +0.23(+0.86%) |
Feb 24, 2003 | 27.12 | 27.18 | 26.92 | 27.00 | 92,376 | -0.17(-0.64%) |
Feb 21, 2003 | 26.99 | 27.19 | 26.90 | 27.18 | 130,584 | +0.23(+0.87%) |
Feb 20, 2003 | 27.12 | 27.14 | 26.94 | 26.95 | 115,342 | -0.14(-0.50%) |
Feb 19, 2003 | 27.19 | 27.37 | 27.05 | 27.08 | 158,595 | -0.04(-0.14%) |
Feb 18, 2003 | 26.70 | 27.38 | 26.70 | 27.12 | 134,085 | +0.05(+0.18%) |
Feb 14, 2003 | 26.70 | 27.19 | 26.62 | 27.07 | 55,405 | +0.19(+0.72%) |
Feb 13, 2003 | 26.64 | 27.07 | 26.64 | 26.88 | 77,238 | +0.23(+0.87%) |
Feb 12, 2003 | 26.95 | 27.08 | 26.58 | 26.64 | 96,393 | -0.23(-0.87%) |
Feb 11, 2003 | 27.77 | 27.77 | 26.88 | 26.88 | 104,838 | -0.87(-3.15%) |
Feb 10, 2003 | 27.04 | 27.75 | 27.04 | 27.75 | 84,653 | +0.71(+2.62%) |
Feb 07, 2003 | 27.39 | 27.76 | 27.04 | 27.04 | 133,467 | -0.20(-0.75%) |
Feb 06, 2003 | 27.23 | 28.01 | 27.13 | 27.25 | 123,375 | +0.03(+0.11%) |
Feb 05, 2003 | 26.92 | 27.98 | 26.90 | 27.22 | 143,972 | +0.32(+1.19%) |
Feb 04, 2003 | 26.51 | 26.93 | 26.36 | 26.90 | 209,882 | -0.14(-0.50%) |
Feb 03, 2003 | 27.67 | 27.68 | 27.02 | 27.03 | 132,128 | -0.68(-2.45%) |
Jan 31, 2003 | 27.09 | 27.88 | 27.04 | 27.71 | 86,094 | +0.57(+2.11%) |
Jan 30, 2003 | 27.20 | 27.24 | 27.01 | 27.14 | 60,348 | -0.05(-0.18%) |
Jan 29, 2003 | 27.26 | 27.40 | 26.95 | 27.19 | 125,949 | -0.18(-0.67%) |
Jan 28, 2003 | 27.34 | 27.48 | 27.01 | 27.37 | 101,233 | +0.14(+0.50%) |
Jan 27, 2003 | 27.19 | 27.28 | 26.68 | 27.24 | 84,138 | -0.05(-0.18%) |
Jan 24, 2003 | 27.67 | 27.49 | 27.20 | 27.29 | 47,784 | -0.15(-0.53%) |
Jan 23, 2003 | 27.67 | 27.78 | 26.85 | 27.43 | 122,139 | -0.16(-0.60%) |
Jan 22, 2003 | 28.35 | 28.38 | 27.48 | 27.60 | 92,685 | -0.51(-1.83%) |
Jan 21, 2003 | 28.17 | 28.38 | 27.96 | 28.11 | 51,904 | -0.15(-0.52%) |
Jan 17, 2003 | 28.46 | 28.50 | 28.16 | 28.26 | 39,031 | -0.20(-0.72%) |
Jan 16, 2003 | 28.31 | 28.71 | 28.31 | 28.46 | 49,226 | +0.19(+0.69%) |
Jan 15, 2003 | 28.61 | 28.61 | 28.19 | 28.27 | 90,832 | -0.31(-1.09%) |
Jan 14, 2003 | 28.95 | 29.07 | 28.52 | 28.58 | 87,948 | -0.39(-1.34%) |
Jan 13, 2003 | 29.15 | 29.28 | 28.83 | 28.97 | 90,008 | -0.04(-0.13%) |
Jan 10, 2003 | 29.03 | 29.31 | 28.76 | 29.00 | 57,568 | -0.07(-0.23%) |
Jan 09, 2003 | 29.28 | 29.55 | 28.89 | 29.07 | 74,457 | -0.20(-0.70%) |
Jan 08, 2003 | 29.12 | 29.40 | 29.12 | 29.28 | 78,988 | +0.21(+0.73%) |
Jan 07, 2003 | 29.76 | 29.76 | 28.98 | 29.06 | 88,772 | -0.70(-2.35%) |
Jan 06, 2003 | 29.62 | 29.85 | 29.47 | 29.76 | 94,436 | +0.19(+0.66%) |
Jan 03, 2003 | 29.32 | 29.64 | 29.32 | 29.57 | 99,791 | +0.24(+0.83%) |
Jan 02, 2003 | 29.28 | 29.39 | 28.65 | 29.32 | 171,880 | +0.19(+0.67%) |
Dec 31, 2002 | 28.89 | 29.13 | 28.89 | 29.13 | 95,878 | +0.00(+0.00%) |
Dec 30, 2002 | 28.84 | 29.14 | 28.69 | 29.13 | 92,479 | +0.08(+0.27%) |
Dec 27, 2002 | 29.13 | 29.17 | 28.87 | 29.05 | 79,812 | -0.17(-0.60%) |
Dec 26, 2002 | 29.10 | 29.23 | 28.89 | 29.23 | 196,082 | +0.21(+0.74%) |
Dec 24, 2002 | 28.98 | 29.10 | 28.65 | 29.01 | 49,947 | -0.12(-0.40%) |
Dec 23, 2002 | 29.04 | 29.20 | 28.92 | 29.13 | 87,124 | +0.07(+0.23%) |
Dec 20, 2002 | 28.55 | 29.06 | 28.55 | 29.06 | 48,608 | +0.50(+1.73%) |
Dec 19, 2002 | 28.65 | 29.03 | 28.27 | 28.57 | 112,767 | -0.16(-0.54%) |
Dec 18, 2002 | 28.81 | 28.94 | 28.47 | 28.72 | 68,484 | -0.09(-0.30%) |
Dec 17, 2002 | 29.03 | 29.32 | 28.69 | 28.81 | 171,571 | -0.32(-1.10%) |
Dec 16, 2002 | 28.69 | 29.12 | 28.69 | 29.13 | 118,020 | +0.54(+1.90%) |
Dec 13, 2002 | 28.89 | 28.94 | 28.58 | 28.59 | 70,750 | -0.35(-1.21%) |
Dec 12, 2002 | 28.89 | 28.98 | 28.67 | 28.94 | 84,138 | +0.05(+0.17%) |
Dec 11, 2002 | 28.58 | 28.95 | 28.45 | 28.89 | 100,203 | +0.31(+1.09%) |
Dec 10, 2002 | 28.03 | 28.65 | 27.84 | 28.58 | 97,629 | +0.54(+1.94%) |
Dec 09, 2002 | 28.25 | 28.40 | 27.88 | 28.03 | 101,027 | -0.23(-0.82%) |
Dec 06, 2002 | 28.01 | 28.47 | 27.87 | 28.27 | 102,366 | +0.16(+0.55%) |
Dec 05, 2002 | 28.78 | 28.78 | 27.98 | 28.11 | 124,611 | -0.67(-2.33%) |
Dec 04, 2002 | 28.55 | 28.94 | 28.50 | 28.78 | 81,460 | +0.27(+0.95%) |
Dec 03, 2002 | 28.84 | 28.94 | 28.50 | 28.51 | 66,424 | -0.38(-1.31%) |
Dec 02, 2002 | 28.79 | 28.94 | 28.52 | 28.89 | 50,256 | -0.10(-0.34%) |
Nov 29, 2002 | 28.93 | 29.08 | 28.66 | 28.98 | 59,113 | +0.06(+0.20%) |
Nov 27, 2002 | 28.42 | 29.04 | 28.34 | 28.93 | 59,730 | +0.52(+1.85%) |
Nov 26, 2002 | 28.65 | 28.88 | 28.30 | 28.40 | 52,007 | -0.37(-1.28%) |
Nov 25, 2002 | 28.26 | 29.13 | 28.26 | 28.77 | 109,369 | +0.01(+0.03%) |
Nov 22, 2002 | 28.84 | 29.04 | 28.55 | 28.76 | 167,349 | -0.14(-0.47%) |
Nov 21, 2002 | 28.55 | 29.13 | 28.55 | 28.90 | 120,285 | +0.25(+0.88%) |
Nov 20, 2002 | 28.16 | 28.77 | 28.14 | 28.65 | 57,465 | +0.18(+0.65%) |
Nov 19, 2002 | 28.60 | 28.73 | 28.16 | 28.46 | 79,297 | +0.11(+0.38%) |
Nov 18, 2002 | 28.26 | 28.60 | 28.17 | 28.35 | 64,056 | +0.00(+0.00%) |
Nov 15, 2002 | 27.63 | 28.40 | 27.61 | 28.35 | 61,481 | +0.67(+2.42%) |
Nov 14, 2002 | 27.58 | 27.98 | 27.58 | 27.68 | 107,206 | +0.04(+0.14%) |
Nov 13, 2002 | 27.92 | 28.06 | 27.52 | 27.64 | 88,669 | -0.32(-1.15%) |
Nov 12, 2002 | 27.82 | 28.16 | 27.82 | 27.97 | 68,587 | +0.05(+0.17%) |
Nov 11, 2002 | 28.38 | 28.38 | 27.83 | 27.92 | 88,257 | -0.39(-1.37%) |
Nov 08, 2002 | 28.17 | 28.34 | 28.17 | 28.31 | 21,832 | +0.15(+0.52%) |
Nov 07, 2002 | 28.61 | 28.61 | 28.10 | 28.16 | 55,405 | -0.49(-1.69%) |
Nov 06, 2002 | 28.45 | 28.65 | 28.32 | 28.65 | 52,830 | +0.19(+0.68%) |
Nov 05, 2002 | 28.60 | 28.60 | 28.16 | 28.45 | 61,996 | +0.10(+0.34%) |
Nov 04, 2002 | 28.16 | 28.62 | 27.97 | 28.35 | 73,221 | +0.27(+0.97%) |
Nov 01, 2002 | 28.33 | 28.33 | 27.72 | 28.08 | 81,151 | -0.25(-0.89%) |
Oct 31, 2002 | 27.72 | 28.33 | 27.63 | 28.33 | 152,004 | +0.72(+2.60%) |
Oct 30, 2002 | 27.63 | 27.92 | 27.33 | 27.62 | 81,460 | +0.23(+0.85%) |
Oct 29, 2002 | 27.09 | 27.60 | 26.95 | 27.38 | 95,981 | +0.44(+1.62%) |
Oct 28, 2002 | 28.06 | 28.10 | 26.91 | 26.95 | 81,151 | -0.90(-3.24%) |
Oct 25, 2002 | 27.56 | 28.01 | 27.55 | 27.85 | 84,241 | +0.28(+1.02%) |
Oct 24, 2002 | 27.33 | 27.92 | 27.33 | 27.57 | 83,520 | +0.26(+0.96%) |
Oct 23, 2002 | 26.31 | 27.42 | 26.19 | 27.31 | 83,726 | +1.21(+4.65%) |
Oct 22, 2002 | 26.90 | 26.99 | 25.73 | 26.09 | 76,723 | -1.19(-4.38%) |
Oct 21, 2002 | 26.46 | 27.49 | 26.31 | 27.29 | 80,018 | +0.73(+2.74%) |
Oct 18, 2002 | 27.29 | 27.29 | 26.34 | 26.56 | 59,215 | -0.57(-2.11%) |
Oct 17, 2002 | 26.22 | 27.25 | 25.83 | 27.13 | 126,876 | +0.66(+2.49%) |
Oct 16, 2002 | 26.99 | 26.99 | 26.22 | 26.47 | 56,435 | -0.52(-1.94%) |
Oct 15, 2002 | 26.07 | 27.10 | 26.07 | 26.99 | 41,502 | +1.06(+4.08%) |
Oct 14, 2002 | 26.41 | 26.46 | 25.73 | 25.94 | 41,296 | -0.61(-2.30%) |
Oct 11, 2002 | 25.93 | 26.95 | 25.93 | 26.55 | 103,499 | +0.54(+2.09%) |
Oct 10, 2002 | 24.86 | 26.17 | 23.97 | 26.00 | 122,139 | +1.15(+4.61%) |
Oct 09, 2002 | 25.97 | 25.97 | 24.63 | 24.86 | 98,761 | -0.91(-3.54%) |
Oct 08, 2002 | 26.12 | 26.22 | 25.49 | 25.77 | 87,742 | -0.25(-0.97%) |
Oct 07, 2002 | 26.17 | 26.26 | 26.02 | 26.02 | 104,838 | -0.16(-0.59%) |
Oct 04, 2002 | 26.64 | 26.80 | 26.13 | 26.18 | 181,561 | -0.36(-1.35%) |
Oct 03, 2002 | 26.89 | 26.94 | 26.46 | 26.54 | 72,192 | -0.20(-0.76%) |
Oct 02, 2002 | 27.17 | 27.41 | 26.73 | 26.74 | 95,260 | -0.45(-1.64%) |
Oct 01, 2002 | 26.83 | 27.43 | 26.70 | 27.19 | 113,282 | +0.39(+1.45%) |
Sep 30, 2002 | 26.80 | 26.94 | 26.56 | 26.80 | 149,533 | -0.10(-0.36%) |
Sep 27, 2002 | 27.33 | 27.75 | 26.90 | 26.90 | 63,747 | -0.60(-2.19%) |
Sep 26, 2002 | 27.47 | 28.02 | 27.42 | 27.50 | 74,560 | +0.03(+0.11%) |
Sep 25, 2002 | 26.75 | 27.66 | 26.75 | 27.47 | 132,025 | +0.80(+2.98%) |
Sep 24, 2002 | 26.80 | 26.94 | 26.44 | 26.67 | 535,518 | -0.15(-0.54%) |
Sep 23, 2002 | 26.95 | 27.10 | 26.70 | 26.82 | 81,563 | -0.23(-0.86%) |
Sep 20, 2002 | 26.75 | 27.39 | 26.75 | 27.05 | 79,297 | +0.17(+0.65%) |
Sep 19, 2002 | 27.61 | 27.63 | 26.87 | 26.88 | 83,932 | -0.76(-2.74%) |
Sep 18, 2002 | 27.69 | 28.11 | 27.45 | 27.64 | 108,133 | -0.16(-0.56%) |
Sep 17, 2002 | 27.90 | 28.40 | 27.77 | 27.79 | 185,577 | -0.08(-0.28%) |
Sep 16, 2002 | 28.16 | 28.21 | 27.87 | 27.87 | 68,278 | -0.31(-1.10%) |
Sep 13, 2002 | 27.83 | 28.27 | 27.80 | 28.18 | 106,691 | +0.35(+1.26%) |
Sep 12, 2002 | 27.67 | 27.98 | 27.53 | 27.83 | 151,489 | +0.13(+0.46%) |
Sep 11, 2002 | 27.87 | 27.96 | 27.62 | 27.70 | 159,007 | -0.11(-0.38%) |
Sep 10, 2002 | 27.72 | 28.26 | 27.71 | 27.81 | 518,629 | +0.14(+0.49%) |
Sep 09, 2002 | 27.73 | 28.03 | 27.60 | 27.67 | 514,921 | -0.08(-0.28%) |
Sep 06, 2002 | 26.70 | 28.04 | 26.70 | 27.75 | 113,179 | +0.21(+0.78%) |
Sep 05, 2002 | 27.77 | 28.04 | 27.54 | 27.54 | 233,362 | -0.22(-0.80%) |
Sep 04, 2002 | 27.43 | 27.95 | 27.43 | 27.76 | 321,826 | +0.31(+1.13%) |
Sep 03, 2002 | 28.02 | 28.02 | 27.29 | 27.45 | 95,878 | -0.61(-2.18%) |
Aug 30, 2002 | 27.97 | 28.33 | 27.78 | 28.06 | 73,942 | +0.07(+0.24%) |
Aug 29, 2002 | 27.72 | 28.42 | 27.72 | 27.99 | 98,041 | +0.06(+0.21%) |
Aug 28, 2002 | 27.97 | 28.06 | 27.72 | 27.94 | 98,041 | -0.03(-0.10%) |
Aug 27, 2002 | 28.06 | 28.30 | 27.93 | 27.97 | 213,074 | -0.10(-0.35%) |
Aug 26, 2002 | 27.97 | 28.15 | 27.93 | 28.06 | 97,835 | -0.05(-0.17%) |
Aug 23, 2002 | 28.26 | 28.33 | 28.04 | 28.11 | 411,937 | -0.15(-0.52%) |
Aug 22, 2002 | 28.31 | 28.55 | 28.04 | 28.26 | 119,049 | +0.05(+0.17%) |
Aug 21, 2002 | 27.55 | 28.55 | 27.34 | 28.21 | 287,429 | +0.66(+2.40%) |
Aug 20, 2002 | 27.97 | 27.97 | 27.47 | 27.55 | 109,369 | -0.61(-2.17%) |
Aug 16, 2002 | 28.11 | 28.25 | 27.95 | 28.16 | 135,939 | -0.06(-0.21%) |
Aug 15, 2002 | 27.92 | 28.22 | 27.82 | 28.22 | 178,368 | +0.32(+1.15%) |
Aug 14, 2002 | 27.81 | 28.03 | 27.29 | 27.90 | 92,479 | +0.10(+0.35%) |
Aug 13, 2002 | 28.13 | 28.32 | 27.67 | 27.80 | 101,336 | -0.35(-1.24%) |
Aug 12, 2002 | 27.67 | 28.18 | 27.67 | 28.15 | 350,146 | +1.68(+6.35%) |
Aug 07, 2002 | 26.99 | 27.58 | 26.10 | 26.47 | 206,483 | -0.50(-1.84%) |
Aug 06, 2002 | 26.31 | 27.45 | 26.31 | 26.97 | 175,485 | +0.80(+3.04%) |
Aug 05, 2002 | 26.51 | 26.65 | 25.83 | 26.17 | 96,187 | -0.48(-1.79%) |
Aug 02, 2002 | 27.19 | 27.40 | 26.44 | 26.64 | 110,399 | -0.66(-2.42%) |
Aug 01, 2002 | 27.19 | 27.62 | 27.19 | 27.31 | 149,945 | -0.37(-1.33%) |
Jul 31, 2002 | 27.29 | 27.68 | 26.99 | 27.67 | 123,581 | +0.28(+1.03%) |
Jul 30, 2002 | 27.19 | 27.67 | 26.46 | 27.39 | 254,165 | -0.28(-1.02%) |
Jul 29, 2002 | 26.36 | 27.67 | 26.36 | 27.67 | 92,788 | +1.50(+5.71%) |
Jul 26, 2002 | 26.22 | 27.18 | 25.64 | 26.18 | 229,243 | -0.51(-1.93%) |
Jul 25, 2002 | 25.88 | 27.52 | 25.64 | 26.69 | 217,708 | +0.75(+2.88%) |
Jul 24, 2002 | 25.15 | 25.96 | 24.03 | 25.95 | 312,557 | +0.95(+3.81%) |
Jul 23, 2002 | 24.42 | 25.05 | 23.64 | 24.99 | 536,651 | +0.63(+2.59%) |
Jul 22, 2002 | 26.36 | 26.54 | 23.89 | 24.36 | 348,293 | -2.05(-7.76%) |
Jul 19, 2002 | 26.80 | 26.80 | 25.73 | 26.41 | 391,134 | -0.97(-3.55%) |
Jul 17, 2002 | 27.29 | 27.72 | 27.10 | 27.38 | 136,557 | -0.70(-2.49%) |
Jul 12, 2002 | 28.31 | 28.64 | 28.06 | 28.08 | 128,524 | -0.08(-0.28%) |
Jul 11, 2002 | 28.60 | 28.65 | 27.92 | 28.16 | 231,096 | -0.44(-1.53%) |
Jul 10, 2002 | 29.37 | 29.40 | 28.48 | 28.60 | 125,022 | -0.85(-2.90%) |
Jul 09, 2002 | 29.42 | 29.45 | 29.42 | 29.45 | 207,101 | +0.03(+0.10%) |
Jul 08, 2002 | 29.08 | 29.42 | 29.08 | 29.42 | 255,813 | +0.31(+1.07%) |
Jul 05, 2002 | 29.08 | 29.32 | 29.03 | 29.11 | 106,382 | +0.10(+0.33%) |
Jul 04, 2002 | 28.89 | 29.21 | 28.50 | 29.01 | 597,309 | +0.00(+0.00%) |
Jul 03, 2002 | 28.89 | 29.21 | 28.50 | 29.01 | 312,042 | +0.08(+0.27%) |
Jul 02, 2002 | 29.21 | 29.32 | 28.89 | 28.94 | 326,872 | -0.45(-1.52%) |
Jul 01, 2002 | 29.18 | 29.84 | 29.18 | 29.38 | 130,481 | +0.23(+0.80%) |
Jun 28, 2002 | 29.42 | 29.64 | 29.15 | 29.15 | 260,344 | -0.49(-1.64%) |
Jun 27, 2002 | 29.28 | 29.64 | 29.14 | 29.64 | 150,975 | +0.46(+1.56%) |
Jun 26, 2002 | 28.74 | 29.27 | 28.74 | 29.18 | 201,952 | +0.02(+0.07%) |
Jun 25, 2002 | 28.79 | 29.41 | 28.79 | 29.16 | 302,362 | +0.08(+0.27%) |
Jun 21, 2002 | 28.89 | 29.12 | 28.60 | 29.08 | 392,679 | -0.43(-1.45%) |
Jun 20, 2002 | 29.08 | 29.81 | 28.92 | 29.51 | 277,336 | +0.77(+2.67%) |
Jun 19, 2002 | 28.52 | 29.03 | 28.52 | 28.74 | 422,235 | +0.16(+0.58%) |
Jun 18, 2002 | 28.50 | 28.89 | 28.40 | 28.58 | 1,298,426 | -0.09(-0.30%) |
Jun 17, 2002 | 29.23 | 29.48 | 28.65 | 28.66 | 279,808 | -0.54(-1.86%) |
Jun 14, 2002 | 29.13 | 29.42 | 28.26 | 29.21 | 170,027 | -0.40(-1.34%) |
Jun 12, 2002 | 29.81 | 29.81 | 29.37 | 29.61 | 56,435 | -0.01(-0.03%) |
Jun 11, 2002 | 30.20 | 30.44 | 29.60 | 29.62 | 61,790 | -0.58(-1.93%) |
Jun 10, 2002 | 30.38 | 30.61 | 30.07 | 30.20 | 59,730 | -0.38(-1.24%) |
Jun 07, 2002 | 30.00 | 30.73 | 29.62 | 30.58 | 58,598 | +0.18(+0.61%) |
Jun 06, 2002 | 30.73 | 30.80 | 30.25 | 30.39 | 104,220 | +0.00(+0.00%) |
Jun 05, 2002 | 30.00 | 30.43 | 29.88 | 30.39 | 34,087 | -0.69(-2.22%) |
May 31, 2002 | 31.56 | 31.56 | 31.08 | 31.08 | 45,622 | -0.84(-2.62%) |
May 28, 2002 | 32.13 | 32.15 | 31.36 | 31.92 | 70,029 | -0.17(-0.51%) |
May 27, 2002 | 32.23 | 32.43 | 32.02 | 32.08 | 102,572 | +0.00(+0.00%) |
May 24, 2002 | 32.23 | 32.43 | 32.02 | 32.08 | 102,572 | -0.39(-1.20%) |
May 23, 2002 | 32.34 | 32.53 | 32.14 | 32.47 | 38,619 | +0.09(+0.27%) |
May 22, 2002 | 32.71 | 32.72 | 32.07 | 32.38 | 72,192 | -0.29(-0.89%) |
May 21, 2002 | 32.65 | 32.76 | 32.55 | 32.67 | 99,482 | +0.13(+0.39%) |
May 20, 2002 | 32.52 | 32.63 | 32.04 | 32.55 | 101,439 | +0.25(+0.78%) |
May 17, 2002 | 32.36 | 32.40 | 32.05 | 32.30 | 113,694 | +0.17(+0.54%) |
May 16, 2002 | 31.41 | 32.67 | 31.07 | 32.12 | 194,022 | +0.61(+1.94%) |
May 15, 2002 | 30.78 | 31.56 | 30.68 | 31.51 | 140,985 | +0.53(+1.72%) |
May 14, 2002 | 30.15 | 31.05 | 30.15 | 30.98 | 87,742 | +0.78(+2.57%) |
May 13, 2002 | 30.83 | 30.83 | 29.79 | 30.20 | 50,256 | -0.10(-0.32%) |
May 10, 2002 | 30.64 | 30.64 | 29.86 | 30.30 | 43,356 | -0.28(-0.92%) |
May 09, 2002 | 30.68 | 30.79 | 30.48 | 30.58 | 55,817 | -0.30(-0.97%) |
May 08, 2002 | 30.73 | 30.98 | 30.54 | 30.88 | 62,614 | +0.03(+0.09%) |
May 07, 2002 | 30.98 | 31.25 | 30.83 | 30.85 | 43,150 | -0.05(-0.16%) |
May 06, 2002 | 31.22 | 31.58 | 30.71 | 30.90 | 98,864 | -0.29(-0.93%) |
May 03, 2002 | 30.60 | 31.73 | 30.50 | 31.19 | 161,376 | +0.84(+2.75%) |
May 02, 2002 | 30.00 | 30.35 | 30.00 | 30.35 | 75,178 | +0.25(+0.84%) |
May 01, 2002 | 30.00 | 30.10 | 29.84 | 30.10 | 48,299 | +0.24(+0.81%) |
Apr 30, 2002 | 29.62 | 29.99 | 29.52 | 29.86 | 73,530 | +0.24(+0.82%) |
Apr 29, 2002 | 29.70 | 29.71 | 29.46 | 29.62 | 40,678 | -0.05(-0.16%) |
Apr 26, 2002 | 30.10 | 30.30 | 29.63 | 29.66 | 96,187 | -0.68(-2.24%) |
Apr 25, 2002 | 29.40 | 30.42 | 29.40 | 30.34 | 136,351 | +0.94(+3.20%) |
Apr 24, 2002 | 29.42 | 30.03 | 29.38 | 29.40 | 122,036 | -0.02(-0.07%) |
Apr 23, 2002 | 29.60 | 29.68 | 29.28 | 29.42 | 44,695 | -0.11(-0.36%) |
Apr 22, 2002 | 29.70 | 29.71 | 29.38 | 29.53 | 35,838 | -0.11(-0.36%) |
Apr 19, 2002 | 29.18 | 29.71 | 29.10 | 29.64 | 109,266 | +0.46(+1.56%) |
Apr 18, 2002 | 29.52 | 29.80 | 29.14 | 29.18 | 92,273 | -0.53(-1.80%) |
Apr 17, 2002 | 29.77 | 29.79 | 29.62 | 29.71 | 45,210 | -0.01(-0.03%) |
Apr 16, 2002 | 29.86 | 29.86 | 29.66 | 29.72 | 27,496 | -0.17(-0.55%) |
Apr 15, 2002 | 29.57 | 29.96 | 29.42 | 29.89 | 48,814 | +0.08(+0.26%) |
Apr 12, 2002 | 29.36 | 29.81 | 29.22 | 29.81 | 110,708 | +0.53(+1.82%) |
Apr 11, 2002 | 29.13 | 29.30 | 29.01 | 29.28 | 60,142 | -0.03(-0.10%) |
Apr 10, 2002 | 29.13 | 29.33 | 28.79 | 29.31 | 72,912 | +0.17(+0.60%) |
Apr 09, 2002 | 29.11 | 29.13 | 29.01 | 29.13 | 82,078 | +0.05(+0.17%) |
Apr 08, 2002 | 29.12 | 29.12 | 28.52 | 29.08 | 34,602 | -0.04(-0.13%) |
Apr 05, 2002 | 28.65 | 29.12 | 28.55 | 29.12 | 28,114 | +0.38(+1.32%) |
Apr 04, 2002 | 28.50 | 28.76 | 28.28 | 28.74 | 42,326 | +0.25(+0.89%) |
Apr 03, 2002 | 29.10 | 29.10 | 28.26 | 28.49 | 89,699 | -0.61(-2.10%) |
Apr 02, 2002 | 29.08 | 29.23 | 28.89 | 29.10 | 84,653 | -0.01(-0.03%) |