Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.51 | 19.92 | 19.34 | 19.67 | 613,424 | -0.02(-0.09%) |
Apr 29, 2003 | 19.81 | 20.00 | 19.47 | 19.69 | 805,009 | -0.16(-0.81%) |
Apr 28, 2003 | 18.96 | 19.97 | 18.96 | 19.85 | 1,106,946 | +0.84(+4.42%) |
Apr 25, 2003 | 19.38 | 19.38 | 18.77 | 19.01 | 1,817,755 | +1.10(+6.16%) |
Apr 24, 2003 | 17.81 | 18.08 | 17.57 | 17.91 | 485,740 | -0.12(-0.66%) |
Apr 23, 2003 | 17.91 | 18.06 | 17.80 | 18.02 | 644,314 | -0.04(-0.23%) |
Apr 22, 2003 | 17.47 | 18.08 | 17.32 | 18.07 | 724,838 | +0.56(+3.20%) |
Apr 21, 2003 | 17.82 | 17.82 | 17.42 | 17.51 | 502,600 | -0.31(-1.76%) |
Apr 17, 2003 | 17.70 | 17.97 | 17.64 | 17.82 | 611,302 | +0.12(+0.67%) |
Apr 16, 2003 | 17.80 | 18.04 | 17.63 | 17.70 | 623,092 | -0.03(-0.14%) |
Apr 15, 2003 | 17.28 | 17.73 | 17.02 | 17.73 | 657,518 | +0.59(+3.41%) |
Apr 14, 2003 | 16.95 | 17.15 | 16.75 | 17.14 | 300,994 | +0.41(+2.43%) |
Apr 11, 2003 | 16.90 | 17.18 | 16.70 | 16.73 | 293,684 | -0.09(-0.55%) |
Apr 10, 2003 | 16.69 | 16.93 | 16.56 | 16.83 | 435,869 | +0.24(+1.43%) |
Apr 09, 2003 | 17.07 | 17.21 | 16.55 | 16.59 | 683,338 | -0.52(-3.02%) |
Apr 08, 2003 | 17.60 | 17.60 | 17.05 | 17.11 | 507,198 | -0.36(-2.04%) |
Apr 07, 2003 | 17.65 | 17.94 | 17.43 | 17.46 | 516,748 | +0.02(+0.10%) |
Apr 04, 2003 | 17.18 | 17.54 | 17.12 | 17.45 | 598,451 | +0.31(+1.83%) |
Apr 03, 2003 | 17.39 | 17.47 | 16.99 | 17.13 | 338,839 | -0.31(-1.75%) |
Apr 02, 2003 | 17.39 | 17.73 | 17.22 | 17.44 | 510,853 | +0.13(+0.74%) |
Apr 01, 2003 | 17.02 | 17.37 | 16.81 | 17.31 | 522,996 | +0.36(+2.10%) |
Mar 31, 2003 | 17.14 | 17.25 | 16.56 | 16.96 | 455,794 | -0.25(-1.43%) |
Mar 28, 2003 | 17.22 | 17.35 | 17.05 | 17.20 | 469,824 | -0.25(-1.46%) |
Mar 27, 2003 | 17.33 | 17.66 | 17.05 | 17.46 | 526,297 | +0.04(+0.24%) |
Mar 26, 2003 | 17.78 | 17.78 | 17.16 | 17.41 | 488,570 | -0.03(-0.15%) |
Mar 25, 2003 | 17.13 | 17.59 | 16.82 | 17.44 | 692,652 | +0.44(+2.60%) |
Mar 24, 2003 | 17.64 | 17.65 | 16.80 | 17.00 | 478,902 | -0.91(-5.07%) |
Mar 21, 2003 | 17.53 | 17.93 | 17.24 | 17.91 | 1,176,860 | +0.98(+5.81%) |
Mar 20, 2003 | 16.64 | 17.01 | 16.37 | 16.92 | 579,352 | +0.21(+1.27%) |
Mar 19, 2003 | 16.57 | 16.77 | 16.45 | 16.71 | 434,101 | +0.14(+0.82%) |
Mar 18, 2003 | 16.41 | 16.66 | 16.33 | 16.57 | 502,600 | +0.20(+1.19%) |
Mar 17, 2003 | 15.90 | 16.40 | 15.63 | 16.38 | 845,684 | +0.47(+2.99%) |
Mar 14, 2003 | 15.73 | 16.03 | 15.67 | 15.90 | 859,950 | +0.34(+2.18%) |
Mar 13, 2003 | 15.64 | 15.77 | 15.13 | 15.56 | 637,358 | +0.12(+0.77%) |
Mar 12, 2003 | 15.28 | 15.45 | 15.18 | 15.45 | 472,300 | -0.03(-0.16%) |
Mar 11, 2003 | 15.56 | 15.89 | 15.35 | 15.47 | 392,954 | -0.11(-0.71%) |
Mar 10, 2003 | 16.12 | 16.14 | 15.53 | 15.58 | 420,307 | -0.64(-3.92%) |
Mar 07, 2003 | 15.92 | 16.27 | 15.77 | 16.22 | 575,461 | +0.11(+0.68%) |
Mar 06, 2003 | 16.16 | 16.26 | 15.95 | 16.11 | 617,433 | -0.13(-0.78%) |
Mar 05, 2003 | 16.37 | 16.51 | 16.09 | 16.23 | 794,752 | -0.09(-0.57%) |
Mar 04, 2003 | 16.84 | 17.07 | 16.29 | 16.33 | 1,564,156 | -0.37(-2.23%) |
Mar 03, 2003 | 16.27 | 16.96 | 15.95 | 16.70 | 1,647,156 | +0.43(+2.66%) |
Feb 28, 2003 | 16.42 | 16.59 | 16.13 | 16.27 | 551,056 | -0.15(-0.93%) |
Feb 27, 2003 | 16.37 | 16.67 | 16.18 | 16.42 | 619,437 | +0.36(+2.27%) |
Feb 26, 2003 | 16.33 | 16.33 | 15.98 | 16.06 | 830,239 | -0.16(-0.99%) |
Feb 25, 2003 | 15.69 | 16.24 | 15.26 | 16.22 | 987,987 | +0.45(+2.85%) |
Feb 24, 2003 | 16.10 | 16.12 | 15.75 | 15.77 | 567,208 | -0.51(-3.13%) |
Feb 21, 2003 | 16.20 | 16.35 | 15.95 | 16.28 | 783,434 | -0.08(-0.52%) |
Feb 20, 2003 | 16.78 | 16.81 | 16.35 | 16.36 | 482,203 | -0.27(-1.63%) |
Feb 19, 2003 | 16.88 | 16.88 | 16.39 | 16.63 | 1,301,243 | -0.22(-1.31%) |
Feb 18, 2003 | 16.83 | 17.13 | 16.54 | 16.85 | 601,399 | +0.06(+0.35%) |
Feb 14, 2003 | 16.37 | 16.79 | 16.33 | 16.79 | 655,160 | +0.34(+2.06%) |
Feb 13, 2003 | 16.68 | 16.73 | 16.10 | 16.45 | 1,233,215 | -0.26(-1.57%) |
Feb 12, 2003 | 16.86 | 16.96 | 16.66 | 16.72 | 563,200 | -0.24(-1.40%) |
Feb 11, 2003 | 17.50 | 17.56 | 16.88 | 16.96 | 553,296 | -0.37(-2.15%) |
Feb 10, 2003 | 17.62 | 17.63 | 17.23 | 17.33 | 465,226 | -0.16(-0.92%) |
Feb 07, 2003 | 17.68 | 17.85 | 17.49 | 17.49 | 459,567 | -0.14(-0.82%) |
Feb 06, 2003 | 17.86 | 18.11 | 17.56 | 17.63 | 542,921 | -0.31(-1.70%) |
Feb 05, 2003 | 18.07 | 18.39 | 17.87 | 17.94 | 472,418 | +0.03(+0.14%) |
Feb 04, 2003 | 18.15 | 18.16 | 17.68 | 17.91 | 508,848 | -0.36(-2.00%) |
Feb 03, 2003 | 18.19 | 18.49 | 18.13 | 18.28 | 493,993 | +0.12(+0.65%) |
Jan 31, 2003 | 17.66 | 18.23 | 17.65 | 18.16 | 652,449 | +0.34(+1.90%) |
Jan 30, 2003 | 17.91 | 18.00 | 17.73 | 17.82 | 576,286 | -0.08(-0.47%) |
Jan 29, 2003 | 17.94 | 17.96 | 17.39 | 17.91 | 730,261 | -0.23(-1.26%) |
Jan 28, 2003 | 18.02 | 18.36 | 17.94 | 18.13 | 781,429 | +0.23(+1.28%) |
Jan 27, 2003 | 17.81 | 17.95 | 17.40 | 17.91 | 869,028 | -0.03(-0.19%) |
Jan 24, 2003 | 18.24 | 18.24 | 17.75 | 17.94 | 799,114 | -0.36(-1.99%) |
Jan 23, 2003 | 18.19 | 18.57 | 17.89 | 18.30 | 574,636 | +0.13(+0.70%) |
Jan 22, 2003 | 18.39 | 18.58 | 18.04 | 18.18 | 434,101 | -0.48(-2.55%) |
Jan 21, 2003 | 19.03 | 19.08 | 18.42 | 18.65 | 639,244 | -0.38(-2.01%) |
Jan 17, 2003 | 19.51 | 19.51 | 18.83 | 19.03 | 470,885 | -0.50(-2.56%) |
Jan 16, 2003 | 19.52 | 19.73 | 19.34 | 19.53 | 427,263 | +0.14(+0.70%) |
Jan 15, 2003 | 19.88 | 19.94 | 19.30 | 19.40 | 648,086 | -0.65(-3.26%) |
Jan 14, 2003 | 20.00 | 20.37 | 19.95 | 20.05 | 499,181 | -0.26(-1.29%) |
Jan 13, 2003 | 20.15 | 20.46 | 20.02 | 20.31 | 506,490 | +0.18(+0.88%) |
Jan 10, 2003 | 19.81 | 20.30 | 19.69 | 20.14 | 385,998 | +0.18(+0.89%) |
Jan 09, 2003 | 19.81 | 20.09 | 19.73 | 19.96 | 308,421 | +0.29(+1.47%) |
Jan 08, 2003 | 20.14 | 20.19 | 19.66 | 19.67 | 379,986 | -0.60(-2.97%) |
Jan 07, 2003 | 20.36 | 20.53 | 20.21 | 20.27 | 535,258 | -0.37(-1.81%) |
Jan 06, 2003 | 20.09 | 20.72 | 20.03 | 20.64 | 450,253 | +0.55(+2.74%) |
Jan 03, 2003 | 20.15 | 20.21 | 19.76 | 20.09 | 487,745 | -0.21(-1.04%) |
Jan 02, 2003 | 19.64 | 20.31 | 19.57 | 20.31 | 585,482 | +0.68(+3.46%) |
Dec 31, 2002 | 19.14 | 19.71 | 18.95 | 19.63 | 589,609 | +0.32(+1.67%) |
Dec 30, 2002 | 19.07 | 19.39 | 18.97 | 19.30 | 244,874 | +0.14(+0.75%) |
Dec 27, 2002 | 19.59 | 19.64 | 19.09 | 19.16 | 225,775 | -0.36(-1.87%) |
Dec 26, 2002 | 19.68 | 19.92 | 19.41 | 19.53 | 245,935 | +0.03(+0.13%) |
Dec 24, 2002 | 19.55 | 19.81 | 19.45 | 19.50 | 140,652 | -0.22(-1.12%) |
Dec 23, 2002 | 19.34 | 19.93 | 19.30 | 19.72 | 598,687 | +0.06(+0.30%) |
Dec 20, 2002 | 19.12 | 19.72 | 19.01 | 19.66 | 829,414 | +0.51(+2.66%) |
Dec 19, 2002 | 18.76 | 19.28 | 18.70 | 19.15 | 877,398 | +0.58(+3.11%) |
Dec 18, 2002 | 18.87 | 18.93 | 18.19 | 18.58 | 736,510 | -0.65(-3.40%) |
Dec 17, 2002 | 19.44 | 19.55 | 19.13 | 19.23 | 346,738 | -0.22(-1.13%) |
Dec 16, 2002 | 19.00 | 19.47 | 18.91 | 19.45 | 458,270 | +0.35(+1.82%) |
Dec 13, 2002 | 19.64 | 19.64 | 19.00 | 19.10 | 616,725 | -0.66(-3.35%) |
Dec 12, 2002 | 19.53 | 20.02 | 19.38 | 19.76 | 656,103 | +0.23(+1.17%) |
Dec 11, 2002 | 19.65 | 19.86 | 19.42 | 19.53 | 538,087 | -0.31(-1.54%) |
Dec 10, 2002 | 19.51 | 19.93 | 19.51 | 19.84 | 323,630 | +0.33(+1.70%) |
Dec 09, 2002 | 19.93 | 19.96 | 19.48 | 19.51 | 394,251 | -0.64(-3.16%) |
Dec 06, 2002 | 19.65 | 20.40 | 19.59 | 20.14 | 311,958 | +0.22(+1.11%) |
Dec 05, 2002 | 20.40 | 20.40 | 19.77 | 19.92 | 360,061 | -0.53(-2.61%) |
Dec 04, 2002 | 19.59 | 20.64 | 19.59 | 20.46 | 601,870 | +0.53(+2.64%) |
Dec 03, 2002 | 19.99 | 20.19 | 19.64 | 19.93 | 530,778 | -0.31(-1.51%) |
Dec 02, 2002 | 20.61 | 20.99 | 20.02 | 20.24 | 508,848 | -0.37(-1.81%) |
Nov 29, 2002 | 20.49 | 20.70 | 20.32 | 20.61 | 190,877 | +0.20(+1.00%) |
Nov 27, 2002 | 20.27 | 20.65 | 20.23 | 20.41 | 722,126 | +0.09(+0.46%) |
Nov 26, 2002 | 20.69 | 20.74 | 20.20 | 20.31 | 524,529 | -0.59(-2.80%) |
Nov 25, 2002 | 21.12 | 21.20 | 20.59 | 20.90 | 575,579 | -0.38(-1.79%) |
Nov 22, 2002 | 20.62 | 21.63 | 20.53 | 21.28 | 638,537 | +0.65(+3.17%) |
Nov 21, 2002 | 20.48 | 21.13 | 20.48 | 20.63 | 657,872 | +0.02(+0.08%) |
Nov 20, 2002 | 20.46 | 21.25 | 20.36 | 20.61 | 738,396 | +0.10(+0.50%) |
Nov 19, 2002 | 20.62 | 20.76 | 20.42 | 20.51 | 486,566 | -0.11(-0.53%) |
Nov 18, 2002 | 21.20 | 21.22 | 20.54 | 20.62 | 511,324 | -0.28(-1.34%) |
Nov 15, 2002 | 20.40 | 21.04 | 20.40 | 20.90 | 483,147 | +0.29(+1.40%) |
Nov 14, 2002 | 19.99 | 20.71 | 19.95 | 20.61 | 230,609 | +0.83(+4.20%) |
Nov 13, 2002 | 19.86 | 20.27 | 19.22 | 19.78 | 379,750 | -0.08(-0.38%) |
Nov 12, 2002 | 19.57 | 20.10 | 19.56 | 19.86 | 344,616 | +0.23(+1.17%) |
Nov 11, 2002 | 19.85 | 19.93 | 19.56 | 19.63 | 212,216 | -0.24(-1.20%) |
Nov 08, 2002 | 20.44 | 20.65 | 19.72 | 19.86 | 474,658 | -0.48(-2.34%) |
Nov 07, 2002 | 20.91 | 20.91 | 20.23 | 20.34 | 636,768 | -0.97(-4.54%) |
Nov 06, 2002 | 20.91 | 21.33 | 20.65 | 21.31 | 763,980 | +0.99(+4.89%) |
Nov 05, 2002 | 20.27 | 20.44 | 19.86 | 20.31 | 448,602 | +0.25(+1.27%) |
Nov 04, 2002 | 20.25 | 20.52 | 19.93 | 20.06 | 433,983 | -0.20(-0.96%) |
Nov 01, 2002 | 19.68 | 20.27 | 19.63 | 20.25 | 392,601 | +0.27(+1.36%) |
Oct 31, 2002 | 20.11 | 20.42 | 19.85 | 19.98 | 406,513 | -0.13(-0.63%) |
Oct 30, 2002 | 19.81 | 20.26 | 19.76 | 20.11 | 247,350 | +0.19(+0.94%) |
Oct 29, 2002 | 19.97 | 20.10 | 19.17 | 19.92 | 507,198 | -0.26(-1.30%) |
Oct 28, 2002 | 20.51 | 20.70 | 20.04 | 20.19 | 277,768 | -0.31(-1.53%) |
Oct 25, 2002 | 19.72 | 20.61 | 19.60 | 20.50 | 437,284 | +0.36(+1.81%) |
Oct 24, 2002 | 20.58 | 20.70 | 20.02 | 20.14 | 637,240 | -0.53(-2.59%) |
Oct 23, 2002 | 20.31 | 20.98 | 20.12 | 20.67 | 654,924 | -0.05(-0.25%) |
Oct 22, 2002 | 20.37 | 20.76 | 20.01 | 20.72 | 47,159 | +0.53(+2.65%) |
Oct 21, 2002 | 20.15 | 20.34 | 19.97 | 20.19 | 986,926 | +0.03(+0.17%) |
Oct 18, 2002 | 20.95 | 21.16 | 20.09 | 20.15 | 1,284,148 | -1.42(-6.57%) |
Oct 17, 2002 | 21.54 | 21.88 | 21.36 | 21.57 | 1,213,998 | +1.62(+8.12%) |
Oct 16, 2002 | 20.40 | 20.65 | 19.63 | 19.95 | 509,320 | -0.71(-3.45%) |
Oct 15, 2002 | 19.68 | 20.70 | 19.51 | 20.66 | 538,087 | +1.10(+5.64%) |
Oct 14, 2002 | 19.23 | 19.56 | 18.96 | 19.56 | 417,006 | +0.31(+1.59%) |
Oct 11, 2002 | 18.62 | 19.47 | 18.57 | 19.25 | 637,004 | +0.73(+3.94%) |
Oct 10, 2002 | 17.23 | 18.62 | 17.17 | 18.52 | 503,189 | +1.05(+6.02%) |
Oct 09, 2002 | 17.64 | 17.73 | 16.99 | 17.47 | 747,357 | -0.50(-2.78%) |
Oct 08, 2002 | 17.40 | 18.14 | 17.26 | 17.97 | 485,858 | +0.57(+3.27%) |
Oct 07, 2002 | 17.80 | 17.98 | 17.18 | 17.40 | 534,904 | -0.70(-3.89%) |
Oct 04, 2002 | 18.52 | 18.78 | 17.92 | 18.11 | 451,432 | -0.38(-2.06%) |
Oct 03, 2002 | 18.91 | 18.92 | 18.41 | 18.49 | 747,121 | -0.15(-0.82%) |
Oct 02, 2002 | 19.21 | 19.28 | 18.53 | 18.64 | 638,301 | -0.77(-3.98%) |
Oct 01, 2002 | 18.44 | 19.42 | 18.20 | 19.41 | 212,216 | +0.98(+5.29%) |
Sep 30, 2002 | 18.66 | 18.69 | 18.09 | 18.44 | 499,063 | -0.57(-2.99%) |
Sep 27, 2002 | 19.17 | 19.52 | 18.86 | 19.01 | 513,093 | -0.14(-0.75%) |
Sep 26, 2002 | 18.87 | 19.21 | 18.66 | 19.15 | 564,143 | +0.36(+1.94%) |
Sep 25, 2002 | 18.75 | 19.42 | 18.06 | 18.79 | 942,714 | +0.25(+1.37%) |
Sep 24, 2002 | 19.13 | 19.17 | 18.45 | 18.53 | 674,142 | -0.76(-3.96%) |
Sep 23, 2002 | 19.25 | 19.59 | 18.87 | 19.30 | 496,233 | +0.04(+0.22%) |
Sep 20, 2002 | 18.74 | 19.30 | 18.71 | 19.25 | 742,759 | +0.39(+2.07%) |
Sep 19, 2002 | 19.66 | 19.68 | 18.79 | 18.86 | 409,814 | -1.03(-5.20%) |
Sep 18, 2002 | 19.72 | 20.02 | 19.57 | 19.90 | 530,306 | -0.03(-0.17%) |
Sep 17, 2002 | 20.44 | 20.65 | 19.85 | 19.93 | 401,089 | -0.30(-1.47%) |
Sep 16, 2002 | 19.85 | 20.27 | 19.85 | 20.23 | 710,572 | +0.29(+1.45%) |
Sep 13, 2002 | 19.58 | 19.97 | 19.51 | 19.94 | 356,878 | +0.28(+1.42%) |
Sep 12, 2002 | 20.17 | 20.17 | 19.43 | 19.66 | 824,344 | -0.27(-1.36%) |
Sep 11, 2002 | 20.19 | 20.20 | 19.85 | 19.93 | 221,766 | +0.03(+0.13%) |
Sep 10, 2002 | 19.21 | 19.93 | 19.12 | 19.91 | 793,219 | +0.80(+4.17%) |
Sep 09, 2002 | 18.66 | 19.45 | 18.52 | 19.11 | 35,369 | +0.29(+1.53%) |
Sep 06, 2002 | 18.83 | 18.97 | 18.65 | 18.82 | 476,426 | +0.29(+1.56%) |
Sep 05, 2002 | 18.91 | 19.00 | 18.45 | 18.53 | 557,540 | -0.55(-2.89%) |
Sep 04, 2002 | 19.11 | 19.21 | 18.69 | 19.08 | 596,683 | -0.14(-0.75%) |
Sep 03, 2002 | 19.59 | 19.59 | 19.08 | 19.23 | 1,301,479 | -0.52(-2.62%) |
Aug 30, 2002 | 19.21 | 19.93 | 19.13 | 19.75 | 490,810 | +0.44(+2.28%) |
Aug 29, 2002 | 19.24 | 19.51 | 18.80 | 19.30 | 82,528 | +0.04(+0.22%) |
Aug 28, 2002 | 19.59 | 19.72 | 19.13 | 19.26 | 509,674 | -0.33(-1.69%) |
Aug 27, 2002 | 19.66 | 20.06 | 19.51 | 19.59 | 651,034 | -0.27(-1.37%) |
Aug 26, 2002 | 19.64 | 19.89 | 19.44 | 19.86 | 475,012 | +0.23(+1.17%) |
Aug 23, 2002 | 20.01 | 20.01 | 19.51 | 19.64 | 515,333 | -0.40(-1.99%) |
Aug 22, 2002 | 19.47 | 20.06 | 19.43 | 20.03 | 538,559 | +0.50(+2.56%) |
Aug 21, 2002 | 18.80 | 19.53 | 18.41 | 19.53 | 1,040,452 | +1.03(+5.59%) |
Aug 20, 2002 | 18.41 | 18.55 | 18.11 | 18.50 | 895,201 | +0.43(+2.39%) |
Aug 16, 2002 | 18.07 | 18.28 | 17.68 | 18.07 | 507,552 | -0.08(-0.42%) |
Aug 15, 2002 | 17.68 | 18.24 | 17.56 | 18.14 | 1,065,210 | +0.55(+3.13%) |
Aug 14, 2002 | 17.40 | 17.68 | 17.23 | 17.59 | 834,130 | +0.18(+1.02%) |
Aug 13, 2002 | 17.56 | 17.77 | 17.39 | 17.41 | 685,932 | -0.22(-1.25%) |
Aug 12, 2002 | 17.30 | 17.90 | 17.30 | 17.63 | 2,770,609 | +0.20(+1.17%) |
Aug 07, 2002 | 17.23 | 17.60 | 17.13 | 17.43 | 633,585 | +0.22(+1.28%) |
Aug 06, 2002 | 16.62 | 17.39 | 16.62 | 17.21 | 493,168 | +0.58(+3.47%) |
Aug 05, 2002 | 17.39 | 17.43 | 16.51 | 16.63 | 590,906 | -0.65(-3.78%) |
Aug 02, 2002 | 17.83 | 17.91 | 17.15 | 17.29 | 550,467 | -0.54(-3.04%) |
Aug 01, 2002 | 18.11 | 18.62 | 17.64 | 17.83 | 803,830 | -0.15(-0.85%) |
Jul 31, 2002 | 18.53 | 18.75 | 17.85 | 17.98 | 805,834 | -0.39(-2.12%) |
Jul 30, 2002 | 18.66 | 18.96 | 18.04 | 18.37 | 564,261 | -0.48(-2.56%) |
Jul 29, 2002 | 17.98 | 19.14 | 17.93 | 18.86 | 624,625 | +1.36(+7.76%) |
Jul 26, 2002 | 17.47 | 17.63 | 17.22 | 17.50 | 453,436 | -0.16(-0.91%) |
Jul 25, 2002 | 17.22 | 17.68 | 16.79 | 17.66 | 666,832 | +0.61(+3.58%) |
Jul 24, 2002 | 16.37 | 17.22 | 16.01 | 17.05 | 997,655 | +0.25(+1.52%) |
Jul 23, 2002 | 17.12 | 17.24 | 16.62 | 16.79 | 954,504 | -0.32(-1.88%) |
Jul 22, 2002 | 18.53 | 18.62 | 17.12 | 17.12 | 1,387,662 | -1.53(-8.19%) |
Jul 19, 2002 | 18.83 | 19.17 | 18.41 | 18.64 | 810,786 | -2.40(-11.41%) |
Jul 17, 2002 | 20.61 | 21.14 | 20.39 | 21.04 | 418,067 | -0.42(-1.94%) |
Jul 12, 2002 | 21.42 | 21.76 | 21.22 | 21.46 | 454,615 | -0.08(-0.39%) |
Jul 11, 2002 | 21.08 | 21.50 | 20.81 | 21.54 | 460,039 | +0.08(+0.40%) |
Jul 10, 2002 | 21.93 | 22.43 | 21.43 | 21.46 | 375,034 | -0.59(-2.69%) |
Jul 09, 2002 | 22.39 | 22.39 | 22.05 | 22.05 | 261,734 | -0.55(-2.44%) |
Jul 08, 2002 | 22.73 | 22.73 | 22.60 | 22.60 | 390,125 | +0.00(+0.00%) |
Jul 05, 2002 | 21.99 | 22.77 | 21.69 | 22.60 | 192,056 | +0.76(+3.49%) |
Jul 04, 2002 | 21.71 | 22.02 | 21.30 | 21.84 | 263,502 | +0.00(+0.00%) |
Jul 03, 2002 | 21.71 | 22.02 | 21.30 | 21.84 | 263,502 | +0.08(+0.39%) |
Jul 02, 2002 | 22.38 | 22.47 | 21.29 | 21.76 | 698,311 | -0.62(-2.77%) |
Jul 01, 2002 | 22.82 | 22.94 | 22.27 | 22.38 | 703,027 | -0.53(-2.30%) |
Jun 28, 2002 | 22.39 | 23.20 | 22.39 | 22.90 | 583,006 | +0.30(+1.31%) |
Jun 27, 2002 | 22.14 | 22.60 | 21.37 | 22.60 | 861,600 | +0.31(+1.37%) |
Jun 26, 2002 | 21.63 | 22.51 | 21.58 | 22.30 | 408,871 | +0.36(+1.62%) |
Jun 25, 2002 | 22.56 | 22.73 | 21.93 | 21.94 | 371,143 | -0.02(-0.08%) |
Jun 21, 2002 | 21.84 | 22.27 | 21.84 | 21.96 | 678,032 | -0.47(-2.08%) |
Jun 20, 2002 | 22.60 | 22.87 | 22.43 | 22.43 | 295,570 | -0.18(-0.79%) |
Jun 19, 2002 | 22.90 | 22.94 | 22.60 | 22.60 | 352,280 | -0.21(-0.93%) |
Jun 18, 2002 | 22.82 | 22.90 | 22.70 | 22.82 | 603,639 | -0.16(-0.70%) |
Jun 17, 2002 | 23.28 | 23.41 | 22.87 | 22.98 | 954,386 | -0.07(-0.29%) |
Jun 14, 2002 | 23.41 | 23.41 | 22.84 | 23.05 | 666,832 | -0.81(-3.41%) |
Jun 12, 2002 | 24.28 | 24.43 | 23.67 | 23.86 | 524,293 | -0.42(-1.71%) |
Jun 11, 2002 | 24.47 | 24.78 | 24.17 | 24.28 | 676,146 | -0.19(-0.80%) |
Jun 10, 2002 | 24.17 | 24.62 | 24.04 | 24.47 | 356,642 | +0.20(+0.84%) |
Jun 07, 2002 | 23.66 | 24.33 | 23.61 | 24.27 | 2,027,850 | +0.41(+1.71%) |
Jun 06, 2002 | 23.83 | 24.06 | 23.71 | 23.86 | 676,500 | +0.00(+0.00%) |
Jun 05, 2002 | 22.77 | 23.86 | 22.77 | 23.86 | 704,442 | +0.42(+1.81%) |
May 31, 2002 | 23.71 | 23.73 | 23.38 | 23.44 | 622,620 | -0.73(-3.02%) |
May 28, 2002 | 24.22 | 24.26 | 23.72 | 24.16 | 279,536 | -0.14(-0.56%) |
May 27, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 306,535 | +0.00(+0.00%) |
May 24, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 271,991 | -0.34(-1.38%) |
May 23, 2002 | 24.63 | 24.65 | 23.87 | 24.64 | 380,221 | +0.37(+1.54%) |
May 22, 2002 | 24.17 | 24.39 | 24.09 | 24.27 | 225,893 | +0.06(+0.25%) |
May 21, 2002 | 24.66 | 24.67 | 24.06 | 24.21 | 210,566 | -0.24(-0.97%) |
May 20, 2002 | 24.85 | 25.14 | 24.39 | 24.44 | 376,684 | -0.47(-1.87%) |
May 17, 2002 | 24.94 | 25.19 | 24.67 | 24.91 | 340,608 | -0.27(-1.08%) |
May 16, 2002 | 25.28 | 25.35 | 24.89 | 25.18 | 363,362 | -0.13(-0.50%) |
May 15, 2002 | 25.23 | 25.39 | 25.02 | 25.31 | 382,933 | -0.07(-0.27%) |
May 14, 2002 | 24.86 | 25.38 | 24.82 | 25.38 | 390,361 | +0.61(+2.47%) |
May 13, 2002 | 24.22 | 25.02 | 24.00 | 24.77 | 554,121 | +0.53(+2.20%) |
May 10, 2002 | 24.85 | 25.02 | 24.13 | 24.23 | 288,850 | -0.67(-2.69%) |
May 09, 2002 | 24.94 | 25.23 | 24.59 | 24.90 | 445,655 | -0.43(-1.71%) |
May 08, 2002 | 24.60 | 25.37 | 24.50 | 25.34 | 694,892 | +1.01(+4.15%) |
May 07, 2002 | 23.37 | 24.39 | 23.36 | 24.33 | 938,823 | +0.99(+4.25%) |
May 06, 2002 | 23.55 | 23.92 | 23.12 | 23.33 | 346,856 | -0.05(-0.22%) |
May 03, 2002 | 23.79 | 23.88 | 23.20 | 23.38 | 283,545 | -0.58(-2.41%) |
May 02, 2002 | 23.92 | 24.24 | 23.79 | 23.96 | 407,574 | +0.24(+1.00%) |