Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.56 | 22.82 | 22.36 | 22.56 | 1,040,489 | -0.34(-1.49%) |
Mar 28, 2003 | 22.92 | 23.24 | 22.80 | 22.90 | 1,205,942 | -0.29(-1.25%) |
Mar 27, 2003 | 23.14 | 23.38 | 22.81 | 23.20 | 1,079,668 | -0.15(-0.64%) |
Mar 26, 2003 | 23.49 | 23.59 | 23.10 | 23.34 | 1,027,806 | -0.15(-0.63%) |
Mar 25, 2003 | 23.38 | 23.90 | 23.19 | 23.49 | 2,635,541 | +0.11(+0.49%) |
Mar 24, 2003 | 23.69 | 23.69 | 23.08 | 23.38 | 1,327,142 | -0.81(-3.34%) |
Mar 21, 2003 | 23.72 | 24.19 | 23.42 | 24.19 | 1,412,828 | +0.67(+2.87%) |
Mar 20, 2003 | 23.30 | 23.72 | 22.91 | 23.52 | 1,728,653 | +0.22(+0.94%) |
Mar 19, 2003 | 22.66 | 23.34 | 22.64 | 23.30 | 3,190,525 | +0.60(+2.63%) |
Mar 18, 2003 | 23.17 | 23.34 | 22.46 | 22.70 | 2,905,705 | -0.47(-2.02%) |
Mar 17, 2003 | 22.27 | 23.20 | 22.05 | 23.17 | 2,312,528 | +0.89(+4.01%) |
Mar 14, 2003 | 22.12 | 22.71 | 22.07 | 22.27 | 1,105,599 | +0.21(+0.93%) |
Mar 13, 2003 | 21.20 | 22.08 | 21.20 | 22.07 | 1,764,027 | +1.09(+5.17%) |
Mar 12, 2003 | 21.04 | 21.18 | 20.58 | 20.98 | 2,138,620 | -0.15(-0.71%) |
Mar 11, 2003 | 21.39 | 21.62 | 21.11 | 21.13 | 1,947,095 | -0.21(-1.00%) |
Mar 10, 2003 | 21.90 | 21.97 | 21.34 | 21.34 | 2,281,946 | -0.65(-2.97%) |
Mar 07, 2003 | 21.85 | 22.09 | 21.09 | 22.00 | 1,466,945 | +0.14(+0.65%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.78 | 21.85 | 1,282,044 | -0.18(-0.81%) |
Mar 05, 2003 | 21.75 | 22.09 | 21.75 | 22.03 | 1,743,874 | +0.28(+1.30%) |
Mar 04, 2003 | 22.07 | 22.07 | 21.75 | 21.75 | 1,585,327 | -0.32(-1.45%) |
Mar 03, 2003 | 22.21 | 22.34 | 21.95 | 22.07 | 1,939,062 | +0.17(+0.78%) |
Feb 28, 2003 | 21.72 | 22.28 | 21.61 | 21.90 | 1,801,091 | +0.23(+1.08%) |
Feb 27, 2003 | 21.15 | 21.90 | 21.12 | 21.66 | 3,316,517 | +0.65(+3.07%) |
Feb 26, 2003 | 21.14 | 21.28 | 20.94 | 21.02 | 1,889,032 | -0.11(-0.54%) |
Feb 25, 2003 | 21.11 | 21.21 | 20.89 | 21.13 | 1,911,440 | +0.03(+0.13%) |
Feb 24, 2003 | 21.10 | 21.22 | 20.90 | 21.10 | 2,070,973 | +0.05(+0.24%) |
Feb 21, 2003 | 20.92 | 21.18 | 20.58 | 21.05 | 1,100,808 | +0.24(+1.16%) |
Feb 20, 2003 | 20.97 | 21.07 | 20.63 | 20.81 | 916,893 | -0.05(-0.24%) |
Feb 19, 2003 | 21.11 | 21.25 | 20.80 | 20.86 | 1,033,161 | -0.16(-0.74%) |
Feb 18, 2003 | 21.04 | 21.29 | 20.83 | 21.02 | 2,244,741 | -0.02(-0.10%) |
Feb 14, 2003 | 21.17 | 21.69 | 21.04 | 21.04 | 2,369,182 | -0.13(-0.64%) |
Feb 13, 2003 | 21.09 | 21.35 | 20.61 | 21.17 | 2,140,593 | +0.19(+0.91%) |
Feb 12, 2003 | 21.02 | 21.37 | 20.97 | 20.98 | 1,256,677 | -0.04(-0.20%) |
Feb 11, 2003 | 21.65 | 21.71 | 20.94 | 21.02 | 1,471,032 | -0.43(-1.99%) |
Feb 10, 2003 | 21.03 | 21.45 | 21.03 | 21.45 | 1,315,727 | +0.43(+2.06%) |
Feb 07, 2003 | 21.61 | 21.68 | 20.93 | 21.02 | 1,985,006 | -0.36(-1.69%) |
Feb 06, 2003 | 21.97 | 21.98 | 21.38 | 21.38 | 3,449,696 | -0.59(-2.68%) |
Feb 05, 2003 | 22.28 | 22.54 | 21.82 | 21.97 | 2,459,096 | +0.01(+0.06%) |
Feb 04, 2003 | 22.35 | 22.39 | 21.58 | 21.95 | 5,370,297 | -1.15(-4.98%) |
Feb 03, 2003 | 23.10 | 23.19 | 22.91 | 23.10 | 2,330,567 | -0.06(-0.25%) |
Jan 31, 2003 | 22.88 | 23.34 | 22.79 | 23.16 | 1,633,102 | +0.28(+1.24%) |
Jan 30, 2003 | 23.07 | 23.17 | 22.79 | 22.88 | 1,815,325 | -0.19(-0.83%) |
Jan 29, 2003 | 22.42 | 23.28 | 22.16 | 23.07 | 2,541,822 | +0.49(+2.17%) |
Jan 28, 2003 | 22.25 | 22.75 | 22.20 | 22.58 | 2,170,188 | +0.34(+1.53%) |
Jan 27, 2003 | 22.71 | 23.54 | 22.24 | 22.24 | 2,866,103 | -0.96(-4.16%) |
Jan 24, 2003 | 23.70 | 23.71 | 22.99 | 23.20 | 1,628,029 | -0.76(-3.17%) |
Jan 23, 2003 | 23.81 | 24.10 | 23.59 | 23.96 | 669,983 | +0.33(+1.38%) |
Jan 22, 2003 | 23.98 | 24.05 | 23.49 | 23.64 | 1,725,271 | -0.35(-1.45%) |
Jan 21, 2003 | 24.37 | 24.38 | 23.75 | 23.98 | 1,691,870 | -0.21(-0.88%) |
Jan 17, 2003 | 24.05 | 24.25 | 23.56 | 24.20 | 2,526,602 | +0.11(+0.47%) |
Jan 16, 2003 | 24.91 | 24.91 | 23.66 | 24.08 | 3,900,674 | -0.83(-3.33%) |
Jan 15, 2003 | 25.44 | 25.45 | 24.76 | 24.91 | 2,807,476 | -0.84(-3.28%) |
Jan 14, 2003 | 25.30 | 25.76 | 24.93 | 25.76 | 917,175 | +0.41(+1.62%) |
Jan 13, 2003 | 25.51 | 25.57 | 25.12 | 25.35 | 1,252,167 | +0.14(+0.56%) |
Jan 10, 2003 | 25.20 | 25.51 | 25.01 | 25.20 | 1,127,162 | -0.17(-0.67%) |
Jan 09, 2003 | 24.98 | 25.54 | 24.95 | 25.37 | 1,660,161 | +0.61(+2.46%) |
Jan 08, 2003 | 25.54 | 25.54 | 24.76 | 24.76 | 1,952,310 | -0.78(-3.06%) |
Jan 07, 2003 | 26.02 | 26.02 | 25.42 | 25.54 | 2,030,949 | -0.47(-1.80%) |
Jan 06, 2003 | 24.94 | 26.14 | 24.94 | 26.01 | 1,691,588 | +1.13(+4.53%) |
Jan 03, 2003 | 24.71 | 24.92 | 24.59 | 24.88 | 1,354,483 | -0.01(-0.03%) |
Jan 02, 2003 | 24.16 | 24.90 | 24.02 | 24.89 | 1,174,655 | +0.73(+3.03%) |
Dec 31, 2002 | 23.98 | 24.16 | 23.81 | 24.16 | 877,151 | +0.01(+0.03%) |
Dec 30, 2002 | 23.81 | 24.27 | 23.49 | 24.15 | 1,243,993 | +0.48(+2.04%) |
Dec 27, 2002 | 24.30 | 24.42 | 23.59 | 23.67 | 850,656 | -0.62(-2.54%) |
Dec 26, 2002 | 24.09 | 24.81 | 24.09 | 24.29 | 669,419 | +0.23(+0.97%) |
Dec 24, 2002 | 24.20 | 24.27 | 23.91 | 24.05 | 377,270 | -0.09(-0.38%) |
Dec 23, 2002 | 24.28 | 24.52 | 23.88 | 24.15 | 1,071,353 | -0.13(-0.56%) |
Dec 20, 2002 | 24.20 | 24.31 | 23.98 | 24.28 | 1,702,863 | +0.16(+0.68%) |
Dec 19, 2002 | 24.32 | 24.76 | 24.06 | 24.12 | 1,108,418 | -0.22(-0.90%) |
Dec 18, 2002 | 24.80 | 24.80 | 24.20 | 24.34 | 979,748 | -0.46(-1.86%) |
Dec 17, 2002 | 25.05 | 25.31 | 24.72 | 24.80 | 878,701 | -0.29(-1.16%) |
Dec 16, 2002 | 24.16 | 25.09 | 24.10 | 25.09 | 1,523,035 | +0.99(+4.09%) |
Dec 13, 2002 | 24.41 | 24.59 | 24.04 | 24.10 | 2,955,030 | -0.57(-2.33%) |
Dec 12, 2002 | 24.99 | 25.18 | 24.68 | 24.68 | 882,929 | -0.31(-1.25%) |
Dec 11, 2002 | 25.01 | 25.32 | 24.91 | 24.99 | 920,135 | -0.02(-0.09%) |
Dec 10, 2002 | 24.61 | 25.05 | 24.31 | 25.01 | 1,231,450 | +0.48(+1.94%) |
Dec 09, 2002 | 24.87 | 25.12 | 24.40 | 24.54 | 947,334 | -0.50(-2.01%) |
Dec 06, 2002 | 24.90 | 25.30 | 24.80 | 25.04 | 1,056,555 | -0.08(-0.31%) |
Dec 05, 2002 | 25.33 | 25.37 | 24.90 | 25.12 | 1,073,890 | -0.11(-0.45%) |
Dec 04, 2002 | 25.50 | 25.51 | 24.81 | 25.23 | 1,194,386 | -0.26(-1.03%) |
Dec 03, 2002 | 25.37 | 25.67 | 25.28 | 25.49 | 821,906 | -0.05(-0.19%) |
Dec 02, 2002 | 26.60 | 26.64 | 25.31 | 25.54 | 1,393,943 | -0.88(-3.33%) |
Nov 29, 2002 | 25.75 | 26.45 | 25.54 | 26.42 | 809,222 | +0.85(+3.33%) |
Nov 27, 2002 | 25.30 | 25.72 | 25.18 | 25.57 | 1,188,607 | +0.30(+1.18%) |
Nov 26, 2002 | 25.32 | 25.83 | 25.01 | 25.27 | 2,693,745 | -0.17(-0.67%) |
Nov 25, 2002 | 25.83 | 25.99 | 25.20 | 25.45 | 1,563,060 | -0.50(-1.91%) |
Nov 22, 2002 | 25.37 | 26.05 | 25.20 | 25.94 | 1,392,393 | +0.57(+2.24%) |
Nov 21, 2002 | 25.37 | 25.90 | 25.30 | 25.37 | 2,606,509 | +0.23(+0.93%) |
Nov 20, 2002 | 24.29 | 25.14 | 24.14 | 25.14 | 1,368,294 | +0.85(+3.51%) |
Nov 19, 2002 | 24.34 | 24.57 | 24.09 | 24.29 | 1,173,951 | -0.05(-0.20%) |
Nov 18, 2002 | 24.88 | 24.93 | 24.20 | 24.34 | 1,264,569 | -0.53(-2.14%) |
Nov 15, 2002 | 23.77 | 24.87 | 23.74 | 24.87 | 1,569,824 | +0.87(+3.64%) |
Nov 14, 2002 | 23.56 | 24.20 | 23.56 | 24.00 | 1,277,253 | +0.71(+3.05%) |
Nov 13, 2002 | 22.95 | 23.84 | 22.64 | 23.29 | 1,495,554 | +0.09(+0.37%) |
Nov 12, 2002 | 22.86 | 23.59 | 22.84 | 23.20 | 1,312,626 | +0.38(+1.68%) |
Nov 11, 2002 | 22.88 | 23.10 | 22.68 | 22.82 | 1,171,837 | -0.17(-0.74%) |
Nov 08, 2002 | 22.95 | 23.34 | 22.56 | 22.99 | 1,302,902 | -0.05(-0.22%) |
Nov 07, 2002 | 23.86 | 23.86 | 23.02 | 23.04 | 1,088,547 | -0.81(-3.39%) |
Nov 06, 2002 | 23.77 | 24.10 | 23.20 | 23.85 | 1,451,443 | +0.35(+1.48%) |
Nov 05, 2002 | 23.67 | 23.85 | 23.27 | 23.50 | 998,351 | -0.17(-0.72%) |
Nov 04, 2002 | 23.88 | 24.05 | 23.59 | 23.67 | 1,879,731 | -0.01(-0.03%) |
Nov 01, 2002 | 23.10 | 23.82 | 22.91 | 23.68 | 1,543,611 | +0.40(+1.74%) |
Oct 31, 2002 | 23.67 | 23.88 | 23.03 | 23.27 | 2,562,680 | -0.46(-1.94%) |
Oct 30, 2002 | 23.11 | 23.91 | 22.85 | 23.74 | 5,053,908 | +0.62(+2.70%) |
Oct 29, 2002 | 23.24 | 23.54 | 22.46 | 23.11 | 15,713,750 | -0.64(-2.69%) |
Oct 28, 2002 | 24.41 | 24.73 | 23.71 | 23.75 | 3,250,702 | -0.19(-0.80%) |
Oct 25, 2002 | 23.59 | 24.06 | 23.08 | 23.94 | 2,152,572 | +0.48(+2.06%) |
Oct 24, 2002 | 22.88 | 24.42 | 22.88 | 23.46 | 4,258,919 | +0.75(+3.28%) |
Oct 23, 2002 | 23.86 | 23.86 | 19.20 | 22.71 | 7,724,964 | -1.10(-4.62%) |
Oct 22, 2002 | 24.13 | 24.21 | 23.74 | 23.81 | 1,832,378 | -0.60(-2.44%) |
Oct 21, 2002 | 23.85 | 24.66 | 23.45 | 24.41 | 2,270,954 | +0.57(+2.38%) |
Oct 18, 2002 | 24.05 | 24.23 | 23.49 | 23.84 | 1,676,227 | -0.31(-1.26%) |
Oct 17, 2002 | 23.91 | 24.66 | 23.76 | 24.15 | 2,883,860 | +0.79(+3.37%) |
Oct 16, 2002 | 23.17 | 23.56 | 22.98 | 23.36 | 1,813,775 | +0.18(+0.80%) |
Oct 15, 2002 | 22.28 | 23.49 | 22.28 | 23.17 | 1,860,564 | +1.49(+6.87%) |
Oct 14, 2002 | 22.17 | 22.71 | 21.36 | 21.68 | 9,569,181 | -0.61(-2.74%) |
Oct 11, 2002 | 22.35 | 22.67 | 22.10 | 22.29 | 3,325,677 | +1.45(+6.94%) |
Oct 10, 2002 | 19.19 | 20.85 | 19.16 | 20.85 | 2,816,637 | +1.65(+8.61%) |
Oct 09, 2002 | 20.34 | 20.39 | 19.09 | 19.19 | 1,850,981 | -1.14(-5.58%) |
Oct 08, 2002 | 19.58 | 20.68 | 19.32 | 20.33 | 2,629,058 | +0.89(+4.60%) |
Oct 07, 2002 | 19.68 | 19.92 | 19.19 | 19.44 | 1,827,586 | -0.25(-1.26%) |
Oct 04, 2002 | 19.94 | 20.31 | 19.04 | 19.68 | 1,975,563 | -0.17(-0.86%) |
Oct 03, 2002 | 20.25 | 20.86 | 19.80 | 19.85 | 1,825,754 | -0.25(-1.24%) |
Oct 02, 2002 | 21.46 | 21.46 | 20.00 | 20.10 | 2,622,857 | -1.21(-5.66%) |
Oct 01, 2002 | 20.41 | 21.39 | 20.08 | 21.31 | 1,838,720 | +0.93(+4.56%) |
Sep 30, 2002 | 20.05 | 20.51 | 19.46 | 20.38 | 2,009,668 | -0.05(-0.24%) |
Sep 27, 2002 | 21.19 | 21.36 | 20.27 | 20.43 | 2,390,604 | -1.14(-5.30%) |
Sep 26, 2002 | 21.32 | 21.85 | 21.25 | 21.57 | 2,427,386 | +0.28(+1.33%) |
Sep 25, 2002 | 21.54 | 21.67 | 20.66 | 21.29 | 1,922,855 | +0.09(+0.40%) |
Sep 24, 2002 | 21.22 | 21.90 | 21.11 | 21.20 | 2,929,240 | -0.19(-0.90%) |
Sep 23, 2002 | 21.05 | 21.43 | 20.93 | 21.39 | 1,918,768 | +0.35(+1.65%) |
Sep 20, 2002 | 21.54 | 21.81 | 20.91 | 21.05 | 3,121,469 | -0.34(-1.59%) |
Sep 19, 2002 | 21.98 | 21.98 | 21.11 | 21.39 | 1,930,747 | -0.58(-2.65%) |
Sep 18, 2002 | 22.00 | 22.28 | 21.46 | 21.97 | 1,468,918 | -0.11(-0.51%) |
Sep 17, 2002 | 23.38 | 23.52 | 21.91 | 22.08 | 1,753,034 | -0.59(-2.60%) |
Sep 16, 2002 | 22.78 | 22.78 | 22.01 | 22.67 | 1,713,010 | -0.11(-0.47%) |
Sep 13, 2002 | 22.42 | 22.87 | 22.27 | 22.78 | 1,695,675 | +0.25(+1.10%) |
Sep 12, 2002 | 22.45 | 23.06 | 22.36 | 22.53 | 2,797,611 | +0.02(+0.09%) |
Sep 11, 2002 | 22.35 | 22.64 | 22.28 | 22.51 | 2,027,144 | +0.58(+2.65%) |
Sep 10, 2002 | 21.66 | 21.96 | 21.56 | 21.93 | 1,294,728 | +0.24(+1.11%) |
Sep 09, 2002 | 21.27 | 21.93 | 20.89 | 21.68 | 1,327,565 | +0.35(+1.66%) |
Sep 06, 2002 | 21.21 | 21.37 | 20.92 | 21.33 | 1,506,687 | +0.30(+1.42%) |
Sep 05, 2002 | 21.46 | 21.47 | 20.90 | 21.03 | 1,756,980 | -0.59(-2.72%) |
Sep 04, 2002 | 21.39 | 21.68 | 20.86 | 21.62 | 5,975,453 | +0.60(+2.84%) |
Sep 03, 2002 | 21.59 | 21.59 | 20.85 | 21.02 | 1,533,746 | -0.56(-2.60%) |
Aug 30, 2002 | 21.35 | 21.95 | 21.29 | 21.59 | 1,098,271 | +0.06(+0.26%) |
Aug 29, 2002 | 21.12 | 21.74 | 20.97 | 21.53 | 1,203,969 | +0.00(+0.00%) |
Aug 28, 2002 | 21.68 | 21.90 | 21.04 | 21.53 | 1,527,827 | -0.45(-2.07%) |
Aug 27, 2002 | 22.60 | 22.93 | 21.81 | 21.98 | 1,460,039 | -0.57(-2.52%) |
Aug 26, 2002 | 22.68 | 22.71 | 21.98 | 22.55 | 804,572 | +0.04(+0.19%) |
Aug 23, 2002 | 23.06 | 23.06 | 22.37 | 22.51 | 1,370,971 | -0.55(-2.40%) |
Aug 22, 2002 | 22.67 | 23.16 | 22.25 | 23.06 | 2,498,275 | +0.39(+1.72%) |
Aug 21, 2002 | 23.06 | 23.25 | 22.49 | 22.67 | 2,752,513 | -0.01(-0.06%) |
Aug 20, 2002 | 22.27 | 22.76 | 22.12 | 22.68 | 2,069,282 | +0.82(+3.77%) |
Aug 16, 2002 | 22.13 | 22.71 | 21.68 | 21.86 | 2,370,028 | -0.27(-1.22%) |
Aug 15, 2002 | 21.84 | 22.71 | 21.84 | 22.13 | 4,404,923 | +0.51(+2.36%) |
Aug 14, 2002 | 20.90 | 21.66 | 20.58 | 21.62 | 2,179,490 | +0.74(+3.53%) |
Aug 13, 2002 | 21.22 | 21.54 | 20.71 | 20.88 | 2,159,337 | -0.48(-2.26%) |
Aug 12, 2002 | 21.11 | 21.48 | 20.83 | 21.37 | 1,424,102 | +0.79(+3.83%) |
Aug 07, 2002 | 20.58 | 20.73 | 19.84 | 20.58 | 2,337,050 | +0.23(+1.12%) |
Aug 06, 2002 | 20.36 | 20.93 | 20.27 | 20.35 | 2,201,898 | +0.16(+0.81%) |
Aug 05, 2002 | 20.93 | 21.11 | 19.99 | 20.19 | 2,757,305 | -0.96(-4.56%) |
Aug 02, 2002 | 21.85 | 21.93 | 20.74 | 21.15 | 3,647,422 | -0.82(-3.75%) |
Aug 01, 2002 | 21.82 | 22.07 | 21.54 | 21.98 | 3,511,706 | -0.17(-0.77%) |
Jul 31, 2002 | 21.63 | 22.21 | 21.43 | 22.15 | 2,788,450 | +0.52(+2.40%) |
Jul 30, 2002 | 21.25 | 22.36 | 20.75 | 21.63 | 6,745,920 | +0.21(+0.96%) |
Jul 29, 2002 | 20.40 | 21.44 | 20.08 | 21.42 | 7,645,902 | +2.26(+11.81%) |
Jul 26, 2002 | 17.31 | 19.39 | 17.23 | 19.16 | 18,802,382 | +1.99(+11.57%) |
Jul 25, 2002 | 17.99 | 18.09 | 16.32 | 17.17 | 15,375,235 | -0.82(-4.57%) |
Jul 24, 2002 | 17.92 | 18.38 | 17.26 | 17.99 | 7,554,861 | -0.52(-2.80%) |
Jul 23, 2002 | 19.51 | 19.80 | 18.41 | 18.51 | 3,304,256 | -0.86(-4.43%) |
Jul 22, 2002 | 20.15 | 20.68 | 19.26 | 19.37 | 2,743,353 | -0.74(-3.70%) |
Jul 19, 2002 | 19.37 | 20.27 | 19.34 | 20.12 | 4,065,140 | -0.63(-3.04%) |
Jul 17, 2002 | 23.06 | 23.06 | 20.71 | 20.75 | 5,319,703 | -2.78(-11.82%) |
Jul 12, 2002 | 23.60 | 23.70 | 23.17 | 23.53 | 2,247,418 | +0.06(+0.24%) |
Jul 11, 2002 | 23.56 | 23.75 | 23.02 | 23.47 | 3,331,737 | -0.06(-0.24%) |
Jul 10, 2002 | 24.62 | 25.01 | 23.34 | 23.53 | 3,663,488 | -1.06(-4.30%) |
Jul 09, 2002 | 26.02 | 26.18 | 24.59 | 24.59 | 1,962,457 | -1.26(-4.86%) |
Jul 08, 2002 | 25.90 | 25.90 | 25.84 | 25.84 | 1,755,571 | -0.06(-0.22%) |
Jul 05, 2002 | 25.54 | 26.03 | 25.45 | 25.90 | 1,243,429 | +0.62(+2.44%) |
Jul 04, 2002 | 25.67 | 25.71 | 25.08 | 25.28 | 2,460,082 | +0.00(+0.00%) |
Jul 03, 2002 | 25.67 | 25.71 | 25.08 | 25.28 | 2,460,082 | -0.57(-2.20%) |
Jul 02, 2002 | 26.91 | 27.14 | 25.59 | 25.85 | 2,215,427 | -1.03(-3.83%) |
Jul 01, 2002 | 27.40 | 27.60 | 26.84 | 26.88 | 1,450,033 | -0.74(-2.67%) |
Jun 28, 2002 | 27.11 | 27.70 | 27.11 | 27.62 | 1,520,781 | +0.41(+1.51%) |
Jun 27, 2002 | 27.67 | 27.67 | 27.00 | 27.20 | 1,934,271 | -0.36(-1.31%) |
Jun 26, 2002 | 27.25 | 27.71 | 27.06 | 27.57 | 2,215,709 | -0.39(-1.40%) |
Jun 25, 2002 | 28.31 | 28.63 | 27.82 | 27.96 | 1,312,485 | -0.30(-1.06%) |
Jun 21, 2002 | 28.52 | 29.09 | 28.11 | 28.26 | 2,151,022 | -0.56(-1.95%) |
Jun 20, 2002 | 28.86 | 29.05 | 28.49 | 28.82 | 980,453 | -0.15(-0.51%) |
Jun 19, 2002 | 29.33 | 29.43 | 28.88 | 28.96 | 42,279 | -0.37(-1.26%) |
Jun 18, 2002 | 29.09 | 29.48 | 28.71 | 29.33 | 1,427,907 | +0.30(+1.03%) |
Jun 17, 2002 | 28.35 | 29.17 | 28.35 | 29.04 | 1,276,830 | +0.92(+3.26%) |
Jun 14, 2002 | 27.88 | 28.38 | 27.42 | 28.12 | 2,528,575 | -0.28(-0.97%) |
Jun 12, 2002 | 28.21 | 28.45 | 28.03 | 28.40 | 1,560,946 | +0.19(+0.68%) |
Jun 11, 2002 | 28.91 | 28.99 | 28.21 | 28.21 | 2,108,602 | -0.77(-2.64%) |
Jun 10, 2002 | 28.91 | 29.18 | 28.81 | 28.97 | 1,847,035 | -0.11(-0.37%) |
Jun 07, 2002 | 28.74 | 29.13 | 28.60 | 29.08 | 3,664,193 | +0.31(+1.09%) |
Jun 06, 2002 | 29.08 | 29.09 | 28.45 | 28.77 | 1,972,604 | -0.30(-1.03%) |
Jun 05, 2002 | 28.81 | 29.13 | 28.81 | 29.06 | 1,557,141 | -1.17(-3.87%) |
May 31, 2002 | 30.55 | 30.56 | 30.06 | 30.23 | 2,529,279 | -0.70(-2.27%) |
May 28, 2002 | 31.20 | 31.20 | 30.58 | 30.94 | 1,106,868 | -0.23(-0.75%) |
May 27, 2002 | 31.36 | 31.50 | 30.86 | 31.17 | 3,094,551 | +0.00(+0.00%) |
May 24, 2002 | 31.36 | 31.50 | 30.86 | 31.17 | 3,094,551 | +0.72(+2.38%) |
May 23, 2002 | 30.26 | 30.51 | 30.08 | 30.45 | 5,137,903 | +0.01(+0.02%) |
May 22, 2002 | 30.13 | 30.58 | 29.75 | 30.44 | 1,888,609 | +0.31(+1.01%) |
May 21, 2002 | 29.66 | 30.28 | 29.62 | 30.14 | 4,806,998 | -0.23(-0.77%) |
May 20, 2002 | 32.36 | 32.39 | 30.36 | 30.37 | 6,017,591 | -2.36(-7.22%) |
May 17, 2002 | 32.68 | 33.08 | 32.43 | 32.73 | 1,112,505 | -0.12(-0.37%) |
May 16, 2002 | 32.80 | 32.92 | 31.93 | 32.85 | 3,089,901 | -0.62(-1.87%) |
May 15, 2002 | 33.51 | 33.91 | 33.43 | 33.48 | 869,118 | -0.25(-0.74%) |
May 14, 2002 | 34.21 | 34.27 | 33.53 | 33.73 | 1,561,791 | -0.48(-1.41%) |
May 13, 2002 | 33.63 | 34.27 | 33.28 | 34.21 | 1,042,321 | +0.58(+1.73%) |
May 10, 2002 | 33.85 | 33.99 | 33.09 | 33.63 | 1,207,492 | -0.08(-0.23%) |
May 09, 2002 | 34.02 | 34.31 | 33.54 | 33.70 | 1,103,626 | -0.31(-0.92%) |
May 08, 2002 | 34.02 | 34.24 | 33.74 | 34.02 | 1,047,677 | +0.28(+0.84%) |
May 07, 2002 | 33.88 | 34.03 | 33.55 | 33.73 | 1,342,222 | -0.18(-0.52%) |
May 06, 2002 | 34.34 | 34.63 | 33.90 | 33.91 | 1,227,081 | -0.45(-1.32%) |
May 03, 2002 | 34.59 | 34.69 | 34.24 | 34.36 | 1,034,852 | -0.33(-0.96%) |
May 02, 2002 | 34.77 | 34.94 | 34.51 | 34.70 | 973,829 | -0.27(-0.77%) |
May 01, 2002 | 34.99 | 35.24 | 34.32 | 34.97 | 1,415,224 | -0.38(-1.06%) |
Apr 30, 2002 | 34.24 | 35.46 | 34.24 | 35.34 | 1,825,613 | +1.38(+4.05%) |
Apr 29, 2002 | 33.79 | 34.36 | 33.75 | 33.97 | 1,069,380 | +0.00(+0.00%) |
Apr 26, 2002 | 33.95 | 34.24 | 33.78 | 33.97 | 1,813,070 | +0.11(+0.31%) |
Apr 25, 2002 | 34.41 | 34.66 | 33.79 | 33.86 | 2,134,956 | -0.73(-2.11%) |
Apr 24, 2002 | 34.80 | 35.30 | 34.59 | 34.59 | 1,310,653 | -0.14(-0.41%) |
Apr 23, 2002 | 35.48 | 35.69 | 34.70 | 34.73 | 1,467,227 | -0.67(-1.90%) |
Apr 22, 2002 | 35.56 | 35.90 | 35.27 | 35.41 | 28,186 | -0.16(-0.44%) |
Apr 19, 2002 | 35.48 | 35.73 | 35.34 | 35.56 | 874,191 | +0.18(+0.52%) |
Apr 18, 2002 | 35.55 | 35.75 | 35.05 | 35.38 | 2,462,760 | -0.13(-0.38%) |
Apr 17, 2002 | 34.83 | 35.83 | 34.73 | 35.51 | 1,719,070 | +0.97(+2.79%) |
Apr 16, 2002 | 34.38 | 34.81 | 34.24 | 34.55 | 1,626,056 | +0.17(+0.50%) |
Apr 15, 2002 | 35.10 | 35.12 | 34.27 | 34.38 | 871,514 | -0.76(-2.16%) |
Apr 12, 2002 | 35.04 | 35.18 | 34.70 | 35.14 | 1,002,438 | +0.23(+0.65%) |
Apr 11, 2002 | 35.34 | 35.34 | 34.82 | 34.91 | 1,453,839 | -0.42(-1.19%) |
Apr 10, 2002 | 35.29 | 35.45 | 35.10 | 35.33 | 1,783,193 | +0.05(+0.14%) |
Apr 09, 2002 | 34.54 | 35.48 | 34.41 | 35.28 | 1,893,542 | +0.87(+2.54%) |
Apr 08, 2002 | 33.85 | 34.59 | 33.70 | 34.41 | 1,466,240 | +0.56(+1.66%) |
Apr 05, 2002 | 33.53 | 34.06 | 33.53 | 33.85 | 1,306,143 | +0.45(+1.34%) |
Apr 04, 2002 | 32.78 | 33.46 | 32.75 | 33.40 | 1,082,346 | +0.62(+1.88%) |
Apr 03, 2002 | 33.02 | 33.31 | 32.68 | 32.78 | 1,078,118 | -0.24(-0.73%) |
Apr 02, 2002 | 32.51 | 33.21 | 32.50 | 33.02 | 1,472,160 | +0.37(+1.13%) |