Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.88 | 25.40 | 24.61 | 24.85 | 1,161,533 | +0.25(+1.00%) |
Apr 29, 2003 | 24.92 | 24.92 | 24.39 | 24.60 | 943,490 | -0.55(-2.21%) |
Apr 28, 2003 | 25.05 | 25.40 | 24.86 | 25.16 | 652,312 | +0.17(+0.67%) |
Apr 25, 2003 | 25.36 | 25.65 | 24.88 | 24.99 | 566,911 | -0.17(-0.67%) |
Apr 24, 2003 | 27.38 | 27.38 | 25.11 | 25.16 | 1,229,785 | -1.35(-5.08%) |
Apr 23, 2003 | 26.50 | 27.03 | 26.38 | 26.50 | 1,153,697 | +0.39(+1.48%) |
Apr 22, 2003 | 26.42 | 26.54 | 25.89 | 26.12 | 788,929 | -0.08(-0.30%) |
Apr 21, 2003 | 25.55 | 26.21 | 25.45 | 26.20 | 736,236 | +0.91(+3.59%) |
Apr 17, 2003 | 25.45 | 25.78 | 25.22 | 25.29 | 980,739 | +0.05(+0.21%) |
Apr 16, 2003 | 24.96 | 25.49 | 24.76 | 25.24 | 775,415 | +0.10(+0.39%) |
Apr 15, 2003 | 24.79 | 25.22 | 24.58 | 25.14 | 656,400 | +0.49(+2.00%) |
Apr 14, 2003 | 24.66 | 24.83 | 24.49 | 24.65 | 368,515 | -0.09(-0.36%) |
Apr 11, 2003 | 24.56 | 25.08 | 24.42 | 24.73 | 945,761 | +0.02(+0.07%) |
Apr 10, 2003 | 24.79 | 25.00 | 24.53 | 24.72 | 1,214,227 | -0.20(-0.81%) |
Apr 09, 2003 | 24.38 | 24.96 | 24.13 | 24.92 | 1,692,786 | +0.53(+2.17%) |
Apr 08, 2003 | 24.22 | 24.44 | 23.97 | 24.39 | 1,531,071 | +0.18(+0.73%) |
Apr 07, 2003 | 24.33 | 24.34 | 24.11 | 24.22 | 1,896,066 | -1.01(-4.01%) |
Apr 04, 2003 | 24.61 | 25.40 | 24.50 | 25.23 | 1,052,512 | +0.13(+0.53%) |
Apr 03, 2003 | 24.83 | 25.20 | 24.83 | 25.10 | 1,100,776 | -0.40(-1.55%) |
Apr 02, 2003 | 25.59 | 25.59 | 25.24 | 25.49 | 1,111,565 | -0.48(-1.83%) |
Apr 01, 2003 | 26.10 | 26.33 | 25.84 | 25.97 | 880,916 | -0.61(-2.29%) |
Mar 31, 2003 | 26.30 | 26.87 | 26.04 | 26.58 | 1,395,134 | +0.43(+1.65%) |
Mar 28, 2003 | 23.86 | 26.14 | 23.86 | 26.14 | 1,522,667 | +2.02(+8.36%) |
Mar 27, 2003 | 25.07 | 25.22 | 24.13 | 24.13 | 1,371,400 | -1.66(-6.45%) |
Mar 26, 2003 | 25.76 | 25.86 | 25.43 | 25.79 | 492,981 | -0.10(-0.37%) |
Mar 25, 2003 | 25.60 | 25.97 | 25.54 | 25.89 | 869,333 | +0.65(+2.58%) |
Mar 24, 2003 | 25.71 | 25.93 | 25.24 | 25.24 | 963,591 | +0.32(+1.27%) |
Mar 21, 2003 | 25.60 | 25.74 | 24.58 | 24.92 | 1,448,737 | -0.78(-3.05%) |
Mar 20, 2003 | 26.42 | 26.72 | 25.64 | 25.70 | 723,516 | -0.93(-3.50%) |
Mar 19, 2003 | 26.38 | 26.77 | 26.14 | 26.64 | 706,141 | +0.38(+1.44%) |
Mar 18, 2003 | 26.37 | 26.50 | 25.81 | 26.26 | 721,018 | +0.07(+0.27%) |
Mar 17, 2003 | 27.21 | 27.26 | 25.94 | 26.19 | 980,285 | -0.40(-1.49%) |
Mar 14, 2003 | 25.71 | 26.73 | 25.64 | 26.58 | 5,950,758 | +0.86(+3.35%) |
Mar 13, 2003 | 25.05 | 26.06 | 24.88 | 25.72 | 1,438,857 | +0.80(+3.22%) |
Mar 12, 2003 | 24.16 | 25.16 | 24.13 | 24.92 | 1,221,722 | +0.70(+2.91%) |
Mar 11, 2003 | 25.54 | 25.70 | 24.22 | 24.22 | 1,349,822 | -1.46(-5.69%) |
Mar 10, 2003 | 26.95 | 27.25 | 25.45 | 25.68 | 1,482,238 | -1.09(-4.08%) |
Mar 07, 2003 | 28.18 | 28.18 | 26.77 | 26.77 | 1,111,565 | -1.08(-3.89%) |
Mar 06, 2003 | 28.23 | 28.43 | 27.83 | 27.85 | 608,476 | -0.49(-1.74%) |
Mar 05, 2003 | 28.13 | 28.42 | 27.91 | 28.35 | 538,407 | +0.39(+1.39%) |
Mar 04, 2003 | 28.18 | 28.43 | 27.88 | 27.96 | 669,119 | +0.04(+0.16%) |
Mar 03, 2003 | 28.09 | 28.51 | 27.75 | 27.91 | 1,098,619 | -0.72(-2.52%) |
Feb 28, 2003 | 27.70 | 28.87 | 27.57 | 28.64 | 1,043,199 | +0.78(+2.81%) |
Feb 27, 2003 | 27.83 | 28.15 | 27.13 | 27.85 | 1,222,517 | +0.11(+0.38%) |
Feb 26, 2003 | 28.17 | 28.21 | 27.53 | 27.75 | 1,470,995 | -0.43(-1.53%) |
Feb 25, 2003 | 28.61 | 28.84 | 28.03 | 28.18 | 1,455,437 | -0.24(-0.84%) |
Feb 24, 2003 | 28.88 | 29.06 | 28.36 | 28.42 | 1,019,691 | +0.14(+0.50%) |
Feb 21, 2003 | 29.75 | 29.75 | 28.27 | 28.27 | 1,425,002 | -0.97(-3.31%) |
Feb 20, 2003 | 29.41 | 29.65 | 29.23 | 29.24 | 1,031,729 | +0.32(+1.10%) |
Feb 19, 2003 | 28.40 | 29.05 | 28.31 | 28.93 | 1,271,577 | +0.04(+0.15%) |
Feb 18, 2003 | 28.35 | 28.88 | 28.13 | 28.88 | 1,147,338 | +0.42(+1.49%) |
Feb 14, 2003 | 29.03 | 29.23 | 28.00 | 28.46 | 1,189,924 | -0.67(-2.30%) |
Feb 13, 2003 | 28.37 | 29.56 | 28.18 | 29.13 | 1,448,850 | +1.25(+4.49%) |
Feb 12, 2003 | 28.79 | 29.14 | 27.83 | 27.88 | 2,044,380 | -1.48(-5.04%) |
Feb 11, 2003 | 27.83 | 29.67 | 27.83 | 29.36 | 1,596,597 | +1.33(+4.74%) |
Feb 10, 2003 | 28.62 | 28.95 | 28.02 | 28.03 | 1,603,752 | -0.91(-3.13%) |
Feb 07, 2003 | 29.23 | 30.09 | 28.62 | 28.94 | 1,956,709 | -1.09(-3.64%) |
Feb 06, 2003 | 31.26 | 31.26 | 29.82 | 30.03 | 1,269,305 | -0.13(-0.44%) |
Feb 05, 2003 | 32.03 | 32.37 | 30.07 | 30.16 | 2,757,563 | -1.93(-6.01%) |
Feb 04, 2003 | 31.71 | 32.86 | 31.44 | 32.09 | 2,146,702 | +1.40(+4.56%) |
Feb 03, 2003 | 30.91 | 31.00 | 30.50 | 30.69 | 935,200 | -0.41(-1.33%) |
Jan 31, 2003 | 31.62 | 31.75 | 30.82 | 31.10 | 1,283,955 | -0.90(-2.81%) |
Jan 30, 2003 | 30.83 | 32.10 | 30.83 | 32.00 | 1,827,019 | +0.08(+0.25%) |
Jan 29, 2003 | 32.49 | 32.68 | 31.74 | 31.92 | 1,324,952 | -0.57(-1.76%) |
Jan 28, 2003 | 32.26 | 32.67 | 31.87 | 32.49 | 1,777,391 | -0.41(-1.26%) |
Jan 27, 2003 | 33.76 | 34.07 | 32.76 | 32.91 | 1,961,933 | -0.86(-2.56%) |
Jan 24, 2003 | 32.53 | 33.90 | 32.43 | 33.77 | 2,628,100 | +1.45(+4.50%) |
Jan 23, 2003 | 31.70 | 32.39 | 31.48 | 32.32 | 2,083,787 | +1.19(+3.82%) |
Jan 22, 2003 | 30.56 | 31.34 | 30.56 | 31.13 | 1,171,072 | +0.64(+2.11%) |
Jan 21, 2003 | 29.85 | 30.91 | 29.85 | 30.48 | 1,001,521 | -0.06(-0.20%) |
Jan 17, 2003 | 30.91 | 31.27 | 30.27 | 30.55 | 1,574,111 | -0.35(-1.14%) |
Jan 16, 2003 | 30.15 | 31.25 | 29.95 | 30.90 | 1,522,099 | +0.95(+3.18%) |
Jan 15, 2003 | 29.60 | 30.70 | 29.60 | 29.95 | 1,207,186 | -0.18(-0.61%) |
Jan 14, 2003 | 31.45 | 31.68 | 30.12 | 30.13 | 1,733,555 | -1.14(-3.63%) |
Jan 13, 2003 | 31.49 | 31.98 | 31.13 | 31.27 | 980,285 | -0.21(-0.67%) |
Jan 10, 2003 | 30.83 | 31.64 | 30.50 | 31.48 | 1,103,843 | +0.70(+2.29%) |
Jan 09, 2003 | 31.09 | 31.10 | 30.38 | 30.78 | 1,306,668 | -0.48(-1.55%) |
Jan 08, 2003 | 30.52 | 31.48 | 30.14 | 31.26 | 1,907,536 | +0.80(+2.63%) |
Jan 07, 2003 | 30.86 | 31.23 | 30.34 | 30.46 | 1,131,893 | -0.59(-1.90%) |
Jan 06, 2003 | 32.56 | 32.56 | 30.95 | 31.05 | 1,723,675 | -0.48(-1.54%) |
Jan 03, 2003 | 30.70 | 32.12 | 30.48 | 31.53 | 1,475,424 | +0.83(+2.70%) |
Jan 02, 2003 | 29.77 | 30.73 | 29.76 | 30.71 | 1,017,988 | +0.54(+1.78%) |
Dec 31, 2002 | 30.68 | 30.91 | 30.17 | 30.17 | 787,566 | -0.51(-1.66%) |
Dec 30, 2002 | 30.65 | 30.93 | 30.04 | 30.68 | 2,182,247 | +0.03(+0.09%) |
Dec 27, 2002 | 30.20 | 31.11 | 30.12 | 30.65 | 1,350,049 | +0.23(+0.75%) |
Dec 26, 2002 | 29.25 | 30.42 | 29.24 | 30.42 | 1,025,938 | +1.18(+4.03%) |
Dec 24, 2002 | 29.93 | 29.93 | 29.24 | 29.24 | 449,259 | -0.48(-1.60%) |
Dec 23, 2002 | 28.64 | 29.81 | 28.62 | 29.72 | 930,884 | +1.36(+4.81%) |
Dec 20, 2002 | 28.21 | 28.66 | 27.57 | 28.35 | 1,209,684 | +0.14(+0.50%) |
Dec 19, 2002 | 29.05 | 29.40 | 27.98 | 28.21 | 1,687,903 | -0.85(-2.91%) |
Dec 18, 2002 | 27.92 | 29.05 | 27.74 | 29.06 | 2,168,733 | +1.04(+3.71%) |
Dec 17, 2002 | 30.07 | 30.12 | 27.91 | 28.02 | 2,171,459 | -2.06(-6.85%) |
Dec 16, 2002 | 29.89 | 30.12 | 29.27 | 30.08 | 1,357,204 | +0.15(+0.50%) |
Dec 13, 2002 | 28.77 | 30.04 | 28.58 | 29.93 | 2,449,350 | +1.16(+4.04%) |
Dec 12, 2002 | 26.40 | 28.82 | 26.28 | 28.77 | 2,393,817 | +2.31(+8.72%) |
Dec 11, 2002 | 26.39 | 26.75 | 25.93 | 26.46 | 902,039 | +0.20(+0.77%) |
Dec 10, 2002 | 27.58 | 27.59 | 26.24 | 26.26 | 1,335,400 | -1.32(-4.79%) |
Dec 09, 2002 | 27.73 | 27.86 | 27.22 | 27.58 | 1,155,287 | +0.33(+1.20%) |
Dec 06, 2002 | 26.33 | 27.29 | 26.26 | 27.25 | 1,303,261 | +1.23(+4.74%) |
Dec 05, 2002 | 25.53 | 26.16 | 25.24 | 26.02 | 689,334 | +0.31(+1.20%) |
Dec 04, 2002 | 25.92 | 25.93 | 25.02 | 25.71 | 1,112,019 | +0.35(+1.39%) |
Dec 03, 2002 | 24.00 | 25.48 | 23.92 | 25.36 | 1,134,051 | +1.76(+7.46%) |
Dec 02, 2002 | 23.04 | 23.60 | 23.03 | 23.60 | 620,173 | +0.17(+0.71%) |
Nov 29, 2002 | 23.33 | 23.68 | 23.11 | 23.43 | 233,828 | +0.04(+0.19%) |
Nov 27, 2002 | 23.56 | 24.08 | 23.00 | 23.39 | 498,432 | -0.05(-0.23%) |
Nov 26, 2002 | 22.96 | 23.55 | 22.95 | 23.44 | 528,754 | +0.22(+0.95%) |
Nov 25, 2002 | 23.50 | 23.57 | 23.16 | 23.22 | 616,766 | -0.47(-1.97%) |
Nov 22, 2002 | 23.82 | 24.36 | 23.51 | 23.69 | 1,013,332 | -0.45(-1.86%) |
Nov 21, 2002 | 24.71 | 24.98 | 23.87 | 24.14 | 698,532 | -0.72(-2.90%) |
Nov 20, 2002 | 25.14 | 25.23 | 24.75 | 24.86 | 578,495 | -0.22(-0.88%) |
Nov 19, 2002 | 26.20 | 26.26 | 25.08 | 25.08 | 551,921 | -0.81(-3.13%) |
Nov 18, 2002 | 26.28 | 26.30 | 25.85 | 25.89 | 505,587 | -0.40(-1.51%) |
Nov 15, 2002 | 25.24 | 26.28 | 25.24 | 26.28 | 577,473 | +1.17(+4.66%) |
Nov 14, 2002 | 25.10 | 25.49 | 24.96 | 25.11 | 517,852 | +0.54(+2.19%) |
Nov 13, 2002 | 25.62 | 25.76 | 24.26 | 24.58 | 859,453 | -0.63(-2.48%) |
Nov 12, 2002 | 24.76 | 25.25 | 24.61 | 25.20 | 773,030 | +0.27(+1.09%) |
Nov 11, 2002 | 25.36 | 25.39 | 24.48 | 24.93 | 462,319 | -0.42(-1.67%) |
Nov 08, 2002 | 25.22 | 25.86 | 25.05 | 25.35 | 604,615 | +0.13(+0.52%) |
Nov 07, 2002 | 25.08 | 25.39 | 24.59 | 25.22 | 659,920 | +0.26(+1.02%) |
Nov 06, 2002 | 23.92 | 25.01 | 23.92 | 24.96 | 626,873 | +0.87(+3.62%) |
Nov 05, 2002 | 24.65 | 24.66 | 23.88 | 24.09 | 415,303 | -0.49(-2.01%) |
Nov 04, 2002 | 23.69 | 24.59 | 23.59 | 24.59 | 556,123 | +0.67(+2.80%) |
Nov 01, 2002 | 23.55 | 24.03 | 23.39 | 23.92 | 1,034,796 | +1.75(+7.91%) |
Oct 31, 2002 | 22.60 | 22.98 | 22.15 | 22.16 | 458,912 | -0.44(-1.95%) |
Oct 30, 2002 | 22.38 | 22.78 | 22.24 | 22.60 | 501,612 | +0.28(+1.26%) |
Oct 29, 2002 | 22.01 | 23.06 | 21.98 | 22.32 | 1,211,388 | +0.70(+3.22%) |
Oct 28, 2002 | 21.47 | 21.87 | 21.32 | 21.63 | 436,199 | +0.58(+2.76%) |
Oct 25, 2002 | 21.39 | 21.56 | 21.05 | 21.05 | 285,159 | +0.02(+0.08%) |
Oct 24, 2002 | 20.48 | 21.41 | 20.41 | 21.03 | 528,527 | +0.06(+0.29%) |
Oct 23, 2002 | 21.71 | 21.72 | 20.87 | 20.97 | 542,836 | -0.80(-3.68%) |
Oct 22, 2002 | 21.13 | 21.77 | 20.69 | 21.77 | 916,575 | +0.94(+4.52%) |
Oct 21, 2002 | 20.70 | 21.04 | 20.61 | 20.83 | 445,057 | +0.13(+0.64%) |
Oct 18, 2002 | 21.03 | 21.10 | 20.53 | 20.69 | 583,833 | -0.26(-1.22%) |
Oct 17, 2002 | 20.26 | 21.02 | 20.25 | 20.95 | 822,090 | -0.02(-0.08%) |
Oct 16, 2002 | 21.56 | 21.86 | 20.97 | 20.97 | 987,553 | -0.25(-1.16%) |
Oct 15, 2002 | 22.10 | 22.10 | 20.78 | 21.21 | 845,371 | -0.88(-3.99%) |
Oct 14, 2002 | 22.23 | 22.43 | 22.09 | 22.09 | 589,056 | +0.10(+0.44%) |
Oct 11, 2002 | 20.78 | 22.00 | 20.61 | 22.00 | 734,305 | +1.13(+5.40%) |
Oct 10, 2002 | 21.15 | 21.22 | 19.81 | 20.87 | 1,295,766 | -0.05(-0.25%) |
Oct 09, 2002 | 21.14 | 21.97 | 20.92 | 20.92 | 604,501 | -0.29(-1.37%) |
Oct 08, 2002 | 22.22 | 22.22 | 20.90 | 21.21 | 861,951 | -1.51(-6.66%) |
Oct 07, 2002 | 23.59 | 23.59 | 22.37 | 22.73 | 513,991 | -0.87(-3.69%) |
Oct 04, 2002 | 22.81 | 23.91 | 22.74 | 23.60 | 668,551 | +0.70(+3.08%) |
Oct 03, 2002 | 23.07 | 23.49 | 22.69 | 22.89 | 464,022 | +0.13(+0.58%) |
Oct 02, 2002 | 23.09 | 23.49 | 22.76 | 22.76 | 895,566 | -0.13(-0.58%) |
Oct 01, 2002 | 23.39 | 23.77 | 22.89 | 22.89 | 718,406 | -0.57(-2.44%) |
Sep 30, 2002 | 24.04 | 24.22 | 23.45 | 23.47 | 780,298 | +0.62(+2.70%) |
Sep 27, 2002 | 23.05 | 23.75 | 22.82 | 22.85 | 703,188 | -0.19(-0.84%) |
Sep 26, 2002 | 23.27 | 23.48 | 22.32 | 23.04 | 1,309,961 | -0.67(-2.82%) |
Sep 25, 2002 | 24.69 | 24.88 | 23.41 | 23.71 | 1,132,347 | -1.34(-5.34%) |
Sep 24, 2002 | 24.47 | 25.45 | 24.22 | 25.05 | 1,175,274 | +0.59(+2.41%) |
Sep 23, 2002 | 25.04 | 25.23 | 24.45 | 24.46 | 881,598 | -0.37(-1.49%) |
Sep 20, 2002 | 24.24 | 25.04 | 24.14 | 24.83 | 1,518,579 | -0.18(-0.74%) |
Sep 19, 2002 | 24.30 | 25.14 | 23.72 | 25.02 | 818,002 | +1.22(+5.11%) |
Sep 18, 2002 | 24.47 | 24.79 | 23.38 | 23.80 | 1,451,689 | -0.20(-0.84%) |
Sep 17, 2002 | 23.69 | 24.70 | 23.63 | 24.00 | 1,490,188 | -1.10(-4.38%) |
Sep 16, 2002 | 24.20 | 25.53 | 24.01 | 25.10 | 1,209,230 | +0.54(+2.19%) |
Sep 13, 2002 | 24.16 | 24.57 | 23.73 | 24.57 | 1,486,554 | +0.37(+1.53%) |
Sep 12, 2002 | 22.53 | 24.22 | 22.46 | 24.20 | 2,022,576 | +1.73(+7.72%) |
Sep 11, 2002 | 21.84 | 22.84 | 21.79 | 22.46 | 607,795 | +0.23(+1.03%) |
Sep 10, 2002 | 23.25 | 23.26 | 22.10 | 22.23 | 1,446,806 | -1.62(-6.79%) |
Sep 09, 2002 | 22.89 | 24.04 | 22.77 | 23.85 | 2,280,026 | +1.66(+7.50%) |
Sep 06, 2002 | 21.56 | 22.33 | 21.35 | 22.19 | 1,415,235 | +0.63(+2.94%) |
Sep 05, 2002 | 20.92 | 21.66 | 20.91 | 21.56 | 1,035,931 | +1.35(+6.67%) |
Sep 04, 2002 | 20.47 | 20.69 | 20.18 | 20.21 | 897,610 | -0.37(-1.80%) |
Sep 03, 2002 | 20.61 | 20.74 | 20.27 | 20.58 | 4,610,702 | +0.13(+0.65%) |
Aug 30, 2002 | 20.64 | 20.96 | 20.45 | 20.45 | 440,515 | -0.26(-1.23%) |
Aug 29, 2002 | 20.20 | 20.70 | 19.96 | 20.70 | 857,636 | +0.54(+2.66%) |
Aug 28, 2002 | 20.12 | 20.16 | 19.61 | 20.16 | 10,277,550 | -0.07(-0.35%) |
Aug 27, 2002 | 19.42 | 20.40 | 19.50 | 20.24 | 574,975 | +0.55(+2.82%) |
Aug 26, 2002 | 18.98 | 19.68 | 18.97 | 19.68 | 592,577 | +1.07(+5.77%) |
Aug 23, 2002 | 19.35 | 19.55 | 18.61 | 18.61 | 462,887 | -0.81(-4.17%) |
Aug 22, 2002 | 18.49 | 19.43 | 18.35 | 19.42 | 959,048 | +0.64(+3.42%) |
Aug 21, 2002 | 18.87 | 18.94 | 17.96 | 18.77 | 572,363 | -0.69(-3.53%) |
Aug 20, 2002 | 19.24 | 19.94 | 19.24 | 19.46 | 727,037 | -0.53(-2.64%) |
Aug 16, 2002 | 21.12 | 21.12 | 19.99 | 19.99 | 543,972 | -0.88(-4.22%) |
Aug 15, 2002 | 20.20 | 21.05 | 19.85 | 20.87 | 582,697 | +0.70(+3.49%) |
Aug 14, 2002 | 20.68 | 20.75 | 19.60 | 20.16 | 685,586 | -0.13(-0.65%) |
Aug 13, 2002 | 20.04 | 20.44 | 19.85 | 20.30 | 398,837 | +0.34(+1.72%) |
Aug 12, 2002 | 21.05 | 21.17 | 19.95 | 19.95 | 587,012 | +0.14(+0.71%) |
Aug 07, 2002 | 19.81 | 20.74 | 19.43 | 19.81 | 1,201,735 | +0.55(+2.83%) |
Aug 06, 2002 | 17.97 | 19.27 | 18.01 | 19.27 | 950,985 | +1.30(+7.26%) |
Aug 05, 2002 | 20.02 | 20.13 | 17.95 | 17.96 | 833,560 | -1.63(-8.31%) |
Aug 02, 2002 | 19.50 | 19.85 | 19.11 | 19.59 | 717,043 | +0.04(+0.18%) |
Aug 01, 2002 | 18.47 | 19.56 | 18.01 | 19.56 | 943,944 | +1.07(+5.76%) |
Jul 31, 2002 | 19.77 | 19.80 | 18.32 | 18.49 | 995,275 | -1.11(-5.66%) |
Jul 30, 2002 | 19.67 | 20.16 | 19.05 | 19.60 | 1,184,814 | +0.26(+1.37%) |
Jul 29, 2002 | 17.83 | 19.48 | 17.73 | 19.34 | 1,149,722 | +1.06(+5.78%) |
Jul 26, 2002 | 18.39 | 18.40 | 17.39 | 18.28 | 1,757,517 | -0.78(-4.11%) |
Jul 25, 2002 | 20.25 | 20.33 | 19.06 | 19.06 | 923,048 | -1.51(-7.32%) |
Jul 24, 2002 | 18.32 | 20.57 | 18.05 | 20.57 | 1,577,632 | +1.00(+5.08%) |
Jul 23, 2002 | 21.70 | 21.89 | 19.20 | 19.57 | 1,688,925 | -2.84(-12.69%) |
Jul 22, 2002 | 23.88 | 23.93 | 22.28 | 22.42 | 1,024,461 | -1.97(-8.09%) |
Jul 19, 2002 | 24.87 | 24.87 | 22.90 | 24.39 | 1,335,286 | +0.99(+4.21%) |
Jul 17, 2002 | 23.73 | 24.22 | 23.26 | 23.41 | 681,384 | -2.20(-8.60%) |
Jul 12, 2002 | 25.00 | 25.98 | 24.32 | 25.61 | 12,026,437 | +0.77(+3.08%) |
Jul 11, 2002 | 25.51 | 26.59 | 24.71 | 24.84 | 1,453,847 | -1.02(-3.95%) |
Jul 10, 2002 | 24.80 | 25.89 | 24.48 | 25.86 | 1,437,380 | +0.51(+2.01%) |
Jul 09, 2002 | 23.87 | 25.40 | 23.87 | 25.35 | 1,011,288 | +1.84(+7.83%) |
Jul 08, 2002 | 22.77 | 23.72 | 22.64 | 23.51 | 662,419 | +0.92(+4.05%) |
Jul 05, 2002 | 22.74 | 23.07 | 22.60 | 22.60 | 207,140 | -0.52(-2.25%) |
Jul 04, 2002 | 22.56 | 23.42 | 22.54 | 23.11 | 769,737 | +0.00(+0.00%) |
Jul 03, 2002 | 22.56 | 23.42 | 22.54 | 23.11 | 769,737 | +0.69(+3.06%) |
Jul 02, 2002 | 24.02 | 24.66 | 22.43 | 22.43 | 1,586,263 | -1.87(-7.68%) |
Jul 01, 2002 | 23.03 | 24.29 | 22.94 | 24.29 | 875,692 | +1.33(+5.79%) |
Jun 28, 2002 | 23.33 | 23.68 | 22.46 | 22.96 | 1,440,787 | -0.04(-0.19%) |
Jun 27, 2002 | 24.08 | 24.52 | 22.85 | 23.01 | 1,521,986 | -1.56(-6.34%) |
Jun 26, 2002 | 26.18 | 26.19 | 24.57 | 24.57 | 1,397,860 | -0.70(-2.75%) |
Jun 25, 2002 | 25.18 | 25.41 | 24.24 | 25.26 | 901,698 | -0.13(-0.52%) |
Jun 21, 2002 | 25.88 | 25.97 | 25.01 | 25.40 | 991,641 | -0.66(-2.53%) |
Jun 20, 2002 | 25.31 | 26.06 | 24.93 | 26.06 | 1,316,775 | +1.05(+4.19%) |
Jun 19, 2002 | 25.54 | 26.20 | 24.94 | 25.01 | 1,008,449 | -0.97(-3.73%) |
Jun 18, 2002 | 24.66 | 25.98 | 24.57 | 25.98 | 750,431 | +1.67(+6.88%) |
Jun 17, 2002 | 25.79 | 25.80 | 24.30 | 24.30 | 7,040,973 | -1.72(-6.60%) |
Jun 14, 2002 | 25.58 | 26.83 | 25.10 | 26.02 | 749,523 | +0.25(+0.96%) |
Jun 12, 2002 | 26.11 | 26.76 | 25.55 | 25.77 | 1,486,326 | -0.11(-0.44%) |
Jun 11, 2002 | 24.44 | 25.89 | 23.86 | 25.89 | 2,182,815 | +1.03(+4.14%) |
Jun 10, 2002 | 25.32 | 25.93 | 24.75 | 24.86 | 1,492,686 | -1.00(-3.88%) |
Jun 07, 2002 | 28.15 | 28.30 | 25.81 | 25.86 | 1,380,825 | -2.08(-7.44%) |
Jun 06, 2002 | 27.57 | 28.30 | 27.57 | 27.94 | 1,063,187 | +0.03(+0.09%) |
Jun 05, 2002 | 27.62 | 28.34 | 27.34 | 27.91 | 1,184,132 | -0.32(-1.12%) |
May 31, 2002 | 28.71 | 28.88 | 26.95 | 28.23 | 1,419,891 | -1.96(-6.50%) |
May 28, 2002 | 28.80 | 30.20 | 28.21 | 30.19 | 1,636,345 | +1.44(+4.99%) |
May 27, 2002 | 29.84 | 29.84 | 28.72 | 28.76 | 970,973 | +0.00(+0.00%) |
May 24, 2002 | 29.84 | 29.84 | 28.72 | 28.76 | 966,771 | -0.26(-0.88%) |
May 23, 2002 | 28.30 | 29.31 | 27.86 | 29.01 | 1,743,890 | +0.62(+2.17%) |
May 22, 2002 | 29.32 | 29.54 | 28.27 | 28.40 | 2,065,503 | -0.17(-0.59%) |
May 21, 2002 | 28.16 | 28.65 | 27.87 | 28.57 | 1,618,061 | +0.70(+2.53%) |
May 20, 2002 | 27.12 | 28.41 | 26.95 | 27.86 | 1,705,164 | +0.61(+2.23%) |
May 17, 2002 | 25.84 | 27.25 | 25.72 | 27.25 | 1,029,231 | +1.65(+6.43%) |
May 16, 2002 | 25.43 | 25.88 | 25.36 | 25.61 | 832,424 | +0.69(+2.76%) |
May 15, 2002 | 25.35 | 25.78 | 24.88 | 24.92 | 9,414,463 | -0.42(-1.67%) |
May 14, 2002 | 25.62 | 25.92 | 25.25 | 25.34 | 1,401,153 | -1.03(-3.91%) |
May 13, 2002 | 25.69 | 26.46 | 25.18 | 26.37 | 859,907 | +0.40(+1.53%) |
May 10, 2002 | 25.68 | 26.09 | 25.32 | 25.98 | 835,718 | +0.26(+1.03%) |
May 09, 2002 | 25.13 | 25.86 | 24.76 | 25.71 | 810,279 | +0.55(+2.21%) |
May 08, 2002 | 26.20 | 26.33 | 25.08 | 25.16 | 1,894,362 | -1.26(-4.77%) |
May 07, 2002 | 26.67 | 27.03 | 26.15 | 26.42 | 1,483,487 | +0.08(+0.30%) |
May 06, 2002 | 25.86 | 26.41 | 25.55 | 26.34 | 705,005 | +0.48(+1.84%) |
May 03, 2002 | 25.21 | 26.05 | 25.21 | 25.86 | 1,008,562 | +1.38(+5.65%) |
May 02, 2002 | 25.00 | 25.26 | 24.48 | 24.48 | 774,052 | -0.70(-2.76%) |