Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.59 | 21.79 | 21.53 | 21.64 | 1,089,010 | +0.05(+0.21%) |
May 29, 2003 | 21.72 | 21.79 | 21.46 | 21.59 | 833,657 | -0.22(-1.03%) |
May 28, 2003 | 21.80 | 21.97 | 21.63 | 21.82 | 930,117 | +0.08(+0.36%) |
May 27, 2003 | 21.65 | 21.81 | 21.64 | 21.74 | 1,579,664 | +0.09(+0.40%) |
May 23, 2003 | 21.64 | 21.68 | 21.51 | 21.65 | 425,487 | +0.01(+0.03%) |
May 22, 2003 | 21.59 | 21.75 | 21.47 | 21.64 | 472,274 | +0.11(+0.49%) |
May 21, 2003 | 21.66 | 21.66 | 21.45 | 21.54 | 648,636 | -0.12(-0.55%) |
May 20, 2003 | 21.70 | 21.74 | 21.39 | 21.66 | 710,309 | -0.03(-0.12%) |
May 19, 2003 | 22.05 | 22.05 | 21.68 | 21.68 | 782,464 | -0.47(-2.14%) |
May 16, 2003 | 22.10 | 22.16 | 21.67 | 22.16 | 1,199,749 | +0.06(+0.27%) |
May 15, 2003 | 21.85 | 22.10 | 21.66 | 22.10 | 699,980 | +0.41(+1.91%) |
May 14, 2003 | 21.86 | 21.90 | 21.53 | 21.68 | 441,133 | -0.22(-1.02%) |
May 13, 2003 | 21.79 | 22.00 | 21.79 | 21.91 | 529,694 | -0.03(-0.15%) |
May 12, 2003 | 21.76 | 22.05 | 21.53 | 21.94 | 506,604 | +0.21(+0.97%) |
May 09, 2003 | 21.51 | 21.77 | 21.30 | 21.73 | 407,714 | +0.22(+1.04%) |
May 08, 2003 | 21.59 | 21.72 | 21.32 | 21.51 | 547,922 | -0.22(-1.00%) |
May 07, 2003 | 21.49 | 21.75 | 21.29 | 21.72 | 885,608 | +0.24(+1.10%) |
May 06, 2003 | 21.20 | 21.52 | 21.18 | 21.49 | 622,508 | +0.18(+0.83%) |
May 05, 2003 | 21.36 | 21.53 | 21.09 | 21.31 | 607,621 | -0.09(-0.40%) |
May 02, 2003 | 20.83 | 21.42 | 20.68 | 21.39 | 868,139 | +0.57(+2.72%) |
May 01, 2003 | 20.97 | 20.97 | 20.41 | 20.83 | 555,062 | -0.22(-1.03%) |
Apr 30, 2003 | 20.93 | 21.12 | 20.68 | 21.05 | 793,857 | -0.03(-0.12%) |
Apr 29, 2003 | 21.10 | 21.12 | 20.78 | 21.07 | 514,199 | +0.01(+0.06%) |
Apr 28, 2003 | 20.59 | 21.12 | 20.51 | 21.06 | 555,214 | +0.47(+2.30%) |
Apr 25, 2003 | 20.77 | 20.82 | 20.48 | 20.59 | 506,756 | -0.18(-0.89%) |
Apr 24, 2003 | 20.74 | 20.90 | 20.67 | 20.77 | 714,563 | -0.26(-1.22%) |
Apr 23, 2003 | 21.07 | 21.10 | 20.78 | 21.03 | 741,450 | +0.14(+0.66%) |
Apr 22, 2003 | 20.41 | 21.00 | 20.18 | 20.89 | 755,729 | +0.32(+1.57%) |
Apr 21, 2003 | 20.67 | 20.71 | 20.49 | 20.57 | 555,366 | -0.07(-0.35%) |
Apr 17, 2003 | 20.62 | 20.82 | 20.48 | 20.64 | 935,585 | -0.07(-0.35%) |
Apr 16, 2003 | 21.06 | 21.07 | 20.66 | 20.71 | 732,336 | -0.32(-1.50%) |
Apr 15, 2003 | 21.02 | 21.07 | 20.67 | 21.03 | 551,416 | +0.01(+0.03%) |
Apr 14, 2003 | 20.64 | 21.03 | 20.64 | 21.02 | 622,204 | +0.38(+1.82%) |
Apr 11, 2003 | 20.84 | 20.84 | 20.54 | 20.64 | 605,495 | -0.18(-0.88%) |
Apr 10, 2003 | 20.89 | 20.93 | 20.70 | 20.83 | 608,533 | -0.06(-0.28%) |
Apr 09, 2003 | 21.19 | 21.30 | 20.89 | 20.89 | 486,705 | -0.22(-1.06%) |
Apr 08, 2003 | 21.23 | 21.23 | 20.93 | 21.11 | 509,946 | -0.12(-0.56%) |
Apr 07, 2003 | 21.33 | 21.56 | 21.18 | 21.23 | 742,210 | +0.27(+1.29%) |
Apr 04, 2003 | 20.82 | 21.17 | 20.70 | 20.96 | 664,890 | +0.14(+0.70%) |
Apr 03, 2003 | 20.97 | 20.98 | 20.66 | 20.82 | 744,944 | -0.10(-0.47%) |
Apr 02, 2003 | 20.60 | 21.05 | 20.57 | 20.91 | 695,575 | +0.70(+3.49%) |
Apr 01, 2003 | 20.14 | 20.28 | 19.93 | 20.21 | 1,102,074 | +0.12(+0.62%) |
Mar 31, 2003 | 19.75 | 20.36 | 19.68 | 20.08 | 1,147,038 | +0.21(+1.06%) |
Mar 28, 2003 | 19.95 | 19.98 | 19.70 | 19.87 | 554,758 | -0.16(-0.82%) |
Mar 27, 2003 | 20.01 | 20.16 | 19.82 | 20.04 | 437,791 | -0.05(-0.23%) |
Mar 26, 2003 | 20.21 | 20.24 | 20.02 | 20.08 | 704,385 | -0.12(-0.62%) |
Mar 25, 2003 | 20.03 | 20.22 | 19.77 | 20.21 | 550,201 | +0.34(+1.72%) |
Mar 24, 2003 | 20.41 | 20.41 | 19.77 | 19.87 | 765,451 | -0.54(-2.65%) |
Mar 21, 2003 | 19.95 | 20.41 | 19.91 | 20.41 | 854,012 | +0.59(+2.99%) |
Mar 20, 2003 | 19.65 | 19.83 | 19.38 | 19.82 | 1,030,222 | +0.22(+1.14%) |
Mar 19, 2003 | 19.63 | 19.68 | 19.36 | 19.59 | 793,098 | +0.12(+0.64%) |
Mar 18, 2003 | 19.68 | 19.68 | 19.31 | 19.47 | 962,017 | +0.14(+0.75%) |
Mar 17, 2003 | 18.79 | 19.32 | 18.43 | 19.32 | 877,102 | +0.53(+2.80%) |
Mar 14, 2003 | 18.81 | 19.18 | 18.68 | 18.79 | 1,309,880 | +0.03(+0.18%) |
Mar 13, 2003 | 18.37 | 18.76 | 18.20 | 18.76 | 644,686 | +0.53(+2.89%) |
Mar 12, 2003 | 17.99 | 18.23 | 17.91 | 18.23 | 830,315 | +0.18(+0.98%) |
Mar 11, 2003 | 18.16 | 18.41 | 17.96 | 18.06 | 613,242 | -0.10(-0.54%) |
Mar 10, 2003 | 18.43 | 18.43 | 18.12 | 18.16 | 514,807 | -0.41(-2.20%) |
Mar 07, 2003 | 18.14 | 18.73 | 17.96 | 18.56 | 619,774 | +0.29(+1.59%) |
Mar 06, 2003 | 18.37 | 18.47 | 18.20 | 18.27 | 482,147 | -0.26(-1.42%) |
Mar 05, 2003 | 18.47 | 18.70 | 18.42 | 18.54 | 639,673 | -0.22(-1.19%) |
Mar 04, 2003 | 19.09 | 19.10 | 18.67 | 18.76 | 878,924 | -0.33(-1.72%) |
Mar 03, 2003 | 19.09 | 19.39 | 19.09 | 19.09 | 1,059,540 | +0.13(+0.69%) |
Feb 28, 2003 | 19.08 | 19.29 | 18.90 | 18.96 | 604,735 | -0.08(-0.41%) |
Feb 27, 2003 | 18.79 | 19.16 | 18.73 | 19.04 | 607,317 | +0.36(+1.90%) |
Feb 26, 2003 | 18.99 | 19.02 | 18.64 | 18.68 | 946,219 | -0.21(-1.11%) |
Feb 25, 2003 | 18.70 | 18.95 | 18.54 | 18.89 | 859,936 | +0.10(+0.53%) |
Feb 24, 2003 | 18.96 | 19.00 | 18.76 | 18.79 | 598,203 | -0.12(-0.63%) |
Feb 21, 2003 | 18.89 | 19.06 | 18.67 | 18.91 | 728,690 | +0.04(+0.21%) |
Feb 20, 2003 | 19.06 | 19.16 | 18.72 | 18.87 | 794,313 | -0.17(-0.90%) |
Feb 19, 2003 | 19.29 | 19.29 | 19.00 | 19.04 | 524,225 | -0.18(-0.92%) |
Feb 18, 2003 | 19.26 | 19.42 | 19.08 | 19.22 | 826,213 | +0.30(+1.57%) |
Feb 14, 2003 | 18.61 | 19.14 | 18.61 | 18.93 | 832,138 | +0.38(+2.06%) |
Feb 13, 2003 | 18.79 | 18.79 | 18.32 | 18.54 | 682,814 | -0.24(-1.30%) |
Feb 12, 2003 | 19.07 | 19.18 | 18.79 | 18.79 | 664,738 | -0.28(-1.45%) |
Feb 11, 2003 | 19.09 | 19.28 | 19.03 | 19.06 | 826,365 | -0.03(-0.14%) |
Feb 10, 2003 | 18.97 | 19.12 | 18.83 | 19.09 | 700,284 | +0.13(+0.69%) |
Feb 07, 2003 | 19.35 | 19.46 | 18.93 | 18.96 | 571,924 | -0.23(-1.20%) |
Feb 06, 2003 | 19.22 | 19.29 | 19.09 | 19.19 | 673,548 | -0.02(-0.10%) |
Feb 05, 2003 | 19.38 | 19.45 | 19.18 | 19.21 | 773,046 | -0.14(-0.71%) |
Feb 04, 2003 | 19.42 | 19.44 | 19.16 | 19.35 | 896,697 | -0.22(-1.11%) |
Feb 03, 2003 | 19.45 | 19.68 | 19.42 | 19.56 | 871,025 | +0.14(+0.75%) |
Jan 31, 2003 | 19.29 | 19.62 | 19.29 | 19.42 | 809,959 | +0.13(+0.68%) |
Jan 30, 2003 | 19.82 | 19.91 | 19.22 | 19.29 | 491,566 | -0.39(-2.01%) |
Jan 29, 2003 | 19.55 | 19.77 | 19.26 | 19.68 | 1,092,503 | +0.09(+0.44%) |
Jan 28, 2003 | 19.55 | 19.68 | 19.39 | 19.60 | 1,054,679 | +0.05(+0.27%) |
Jan 27, 2003 | 19.82 | 19.97 | 19.51 | 19.55 | 678,257 | -0.36(-1.82%) |
Jan 24, 2003 | 20.10 | 20.10 | 19.70 | 19.91 | 871,481 | -0.20(-0.98%) |
Jan 23, 2003 | 19.78 | 20.24 | 19.75 | 20.10 | 914,318 | +0.33(+1.66%) |
Jan 22, 2003 | 20.07 | 20.07 | 19.68 | 19.78 | 927,838 | -0.28(-1.41%) |
Jan 21, 2003 | 20.24 | 20.30 | 20.01 | 20.06 | 1,130,176 | -0.25(-1.23%) |
Jan 17, 2003 | 20.29 | 20.41 | 20.08 | 20.31 | 929,661 | +0.02(+0.10%) |
Jan 16, 2003 | 20.35 | 20.54 | 20.29 | 20.29 | 1,081,262 | -0.07(-0.32%) |
Jan 15, 2003 | 20.76 | 20.76 | 20.34 | 20.35 | 559,771 | -0.41(-1.97%) |
Jan 14, 2003 | 20.74 | 20.87 | 20.58 | 20.76 | 726,259 | +0.03(+0.13%) |
Jan 13, 2003 | 20.77 | 20.90 | 20.60 | 20.74 | 620,989 | +0.02(+0.10%) |
Jan 10, 2003 | 20.77 | 20.93 | 20.59 | 20.72 | 557,948 | -0.20(-0.98%) |
Jan 09, 2003 | 20.43 | 20.92 | 20.43 | 20.92 | 514,048 | +0.49(+2.38%) |
Jan 08, 2003 | 20.72 | 20.72 | 20.35 | 20.43 | 650,762 | -0.27(-1.30%) |
Jan 07, 2003 | 20.99 | 20.99 | 20.57 | 20.70 | 648,028 | -0.28(-1.35%) |
Jan 06, 2003 | 20.90 | 21.16 | 20.80 | 20.99 | 624,027 | +0.25(+1.21%) |
Jan 03, 2003 | 20.74 | 20.84 | 20.59 | 20.74 | 432,019 | -0.07(-0.35%) |
Jan 02, 2003 | 20.37 | 20.87 | 20.29 | 20.81 | 593,950 | +0.53(+2.63%) |
Dec 31, 2002 | 20.14 | 20.42 | 20.08 | 20.28 | 559,012 | +0.08(+0.39%) |
Dec 30, 2002 | 20.14 | 20.31 | 20.03 | 20.20 | 532,732 | -0.06(-0.29%) |
Dec 27, 2002 | 20.34 | 20.43 | 20.20 | 20.26 | 376,421 | -0.16(-0.77%) |
Dec 26, 2002 | 20.24 | 20.85 | 20.24 | 20.41 | 350,901 | +0.00(+0.00%) |
Dec 24, 2002 | 20.57 | 20.57 | 20.34 | 20.41 | 231,655 | -0.15(-0.74%) |
Dec 23, 2002 | 20.51 | 20.57 | 20.33 | 20.57 | 414,549 | +0.14(+0.68%) |
Dec 20, 2002 | 20.11 | 20.52 | 20.11 | 20.43 | 658,510 | +0.29(+1.44%) |
Dec 19, 2002 | 20.21 | 20.57 | 20.09 | 20.14 | 799,326 | -0.20(-0.97%) |
Dec 18, 2002 | 20.41 | 20.48 | 20.12 | 20.34 | 668,080 | -0.14(-0.68%) |
Dec 17, 2002 | 20.47 | 20.54 | 20.34 | 20.47 | 744,944 | +0.01(+0.03%) |
Dec 16, 2002 | 19.85 | 20.47 | 19.85 | 20.47 | 594,557 | +0.55(+2.78%) |
Dec 13, 2002 | 20.08 | 20.18 | 19.82 | 19.91 | 593,494 | -0.20(-0.98%) |
Dec 12, 2002 | 19.93 | 20.20 | 19.76 | 20.11 | 613,849 | +0.18(+0.89%) |
Dec 11, 2002 | 19.74 | 20.01 | 19.55 | 19.93 | 691,777 | +0.23(+1.17%) |
Dec 10, 2002 | 19.42 | 19.70 | 19.29 | 19.70 | 948,801 | +0.28(+1.46%) |
Dec 09, 2002 | 19.72 | 19.74 | 19.35 | 19.42 | 1,014,120 | -0.39(-1.96%) |
Dec 06, 2002 | 19.75 | 19.84 | 19.68 | 19.81 | 737,500 | +0.02(+0.10%) |
Dec 05, 2002 | 20.05 | 20.05 | 19.58 | 19.79 | 506,300 | -0.26(-1.28%) |
Dec 04, 2002 | 20.18 | 20.22 | 19.95 | 20.05 | 664,130 | -0.43(-2.12%) |
Dec 03, 2002 | 20.90 | 20.95 | 20.41 | 20.48 | 581,645 | -0.59(-2.78%) |
Dec 02, 2002 | 21.05 | 21.19 | 20.66 | 21.07 | 834,416 | +0.14(+0.66%) |
Nov 29, 2002 | 20.77 | 21.05 | 20.67 | 20.93 | 229,681 | +0.10(+0.47%) |
Nov 27, 2002 | 20.47 | 20.93 | 20.27 | 20.83 | 938,168 | +0.36(+1.74%) |
Nov 26, 2002 | 20.67 | 20.70 | 20.45 | 20.47 | 854,771 | -0.49(-2.35%) |
Nov 25, 2002 | 20.87 | 21.10 | 20.71 | 20.97 | 653,345 | +0.24(+1.14%) |
Nov 22, 2002 | 20.80 | 20.89 | 20.66 | 20.73 | 601,545 | -0.13(-0.63%) |
Nov 21, 2002 | 20.43 | 20.90 | 20.32 | 20.86 | 624,635 | +0.43(+2.13%) |
Nov 20, 2002 | 20.01 | 20.45 | 19.99 | 20.43 | 768,793 | +0.33(+1.64%) |
Nov 19, 2002 | 19.91 | 20.41 | 19.87 | 20.10 | 522,099 | +0.12(+0.63%) |
Nov 18, 2002 | 19.91 | 20.14 | 19.85 | 19.97 | 586,051 | +0.11(+0.56%) |
Nov 15, 2002 | 19.77 | 19.95 | 19.65 | 19.86 | 689,346 | +0.07(+0.37%) |
Nov 14, 2002 | 19.82 | 20.20 | 19.70 | 19.79 | 718,664 | +0.26(+1.31%) |
Nov 13, 2002 | 19.45 | 19.81 | 19.18 | 19.53 | 504,781 | -0.05(-0.27%) |
Nov 12, 2002 | 19.41 | 19.73 | 19.32 | 19.58 | 598,811 | +0.18(+0.92%) |
Nov 11, 2002 | 19.82 | 19.82 | 19.35 | 19.41 | 645,294 | -0.15(-0.77%) |
Nov 08, 2002 | 19.56 | 19.88 | 19.43 | 19.56 | 545,188 | +0.10(+0.51%) |
Nov 07, 2002 | 19.83 | 19.83 | 19.35 | 19.46 | 551,264 | -0.38(-1.89%) |
Nov 06, 2002 | 19.68 | 19.95 | 19.49 | 19.83 | 543,669 | +0.25(+1.28%) |
Nov 05, 2002 | 19.42 | 19.62 | 19.39 | 19.58 | 702,866 | +0.10(+0.51%) |
Nov 04, 2002 | 19.62 | 19.95 | 19.42 | 19.49 | 579,823 | -0.06(-0.30%) |
Nov 01, 2002 | 19.28 | 19.62 | 19.02 | 19.55 | 890,317 | +0.10(+0.51%) |
Oct 31, 2002 | 19.65 | 19.82 | 19.33 | 19.45 | 733,703 | -0.20(-1.01%) |
Oct 30, 2002 | 19.55 | 19.80 | 19.37 | 19.64 | 538,352 | +0.16(+0.85%) |
Oct 29, 2002 | 19.43 | 19.70 | 19.10 | 19.48 | 529,086 | -0.04(-0.20%) |
Oct 28, 2002 | 19.94 | 20.01 | 19.45 | 19.52 | 529,238 | -0.42(-2.11%) |
Oct 25, 2002 | 19.70 | 20.01 | 19.58 | 19.94 | 440,829 | +0.24(+1.20%) |
Oct 24, 2002 | 20.14 | 20.14 | 19.60 | 19.70 | 459,513 | -0.37(-1.84%) |
Oct 23, 2002 | 20.02 | 20.24 | 19.62 | 20.07 | 792,186 | +0.07(+0.33%) |
Oct 22, 2002 | 20.59 | 20.59 | 19.91 | 20.01 | 741,450 | -0.59(-2.88%) |
Oct 21, 2002 | 20.54 | 20.66 | 20.26 | 20.60 | 657,142 | -0.07(-0.32%) |
Oct 18, 2002 | 20.86 | 21.14 | 20.52 | 20.66 | 499,465 | -0.10(-0.48%) |
Oct 17, 2002 | 20.74 | 21.26 | 20.59 | 20.76 | 904,141 | +0.03(+0.16%) |
Oct 16, 2002 | 21.07 | 21.30 | 20.55 | 20.73 | 438,551 | -0.27(-1.29%) |
Oct 15, 2002 | 20.41 | 21.00 | 20.33 | 21.00 | 737,956 | +0.75(+3.71%) |
Oct 14, 2002 | 20.85 | 21.08 | 20.08 | 20.25 | 619,622 | -0.60(-2.87%) |
Oct 11, 2002 | 20.16 | 21.08 | 20.05 | 20.85 | 651,066 | +0.85(+4.25%) |
Oct 10, 2002 | 19.46 | 20.14 | 19.18 | 20.00 | 485,034 | +0.51(+2.64%) |
Oct 09, 2002 | 20.05 | 20.05 | 19.36 | 19.49 | 715,170 | -0.73(-3.61%) |
Oct 08, 2002 | 19.82 | 20.32 | 19.39 | 20.22 | 933,458 | +0.75(+3.85%) |
Oct 07, 2002 | 19.75 | 19.78 | 19.14 | 19.47 | 863,278 | -0.57(-2.86%) |
Oct 04, 2002 | 20.48 | 20.70 | 19.62 | 20.04 | 394,650 | -0.44(-2.15%) |
Oct 03, 2002 | 20.57 | 20.67 | 20.32 | 20.48 | 544,884 | +0.07(+0.35%) |
Oct 02, 2002 | 20.94 | 20.95 | 20.41 | 20.41 | 755,577 | -0.47(-2.24%) |
Oct 01, 2002 | 20.17 | 21.03 | 19.85 | 20.87 | 513,288 | +0.70(+3.49%) |
Sep 30, 2002 | 20.28 | 20.34 | 19.62 | 20.17 | 476,375 | -0.18(-0.91%) |
Sep 27, 2002 | 21.04 | 21.21 | 20.32 | 20.35 | 454,045 | -0.68(-3.25%) |
Sep 26, 2002 | 20.41 | 21.04 | 20.11 | 21.04 | 546,100 | +0.62(+3.03%) |
Sep 25, 2002 | 19.98 | 20.54 | 19.73 | 20.42 | 613,849 | +0.67(+3.40%) |
Sep 24, 2002 | 19.80 | 19.91 | 19.45 | 19.75 | 700,891 | -0.21(-1.06%) |
Sep 23, 2002 | 20.18 | 20.18 | 19.76 | 19.96 | 30,381 | -0.46(-2.26%) |
Sep 20, 2002 | 20.14 | 20.51 | 20.08 | 20.42 | 812,846 | +0.34(+1.70%) |
Sep 19, 2002 | 20.44 | 20.55 | 20.04 | 20.08 | 419,259 | -0.47(-2.31%) |
Sep 18, 2002 | 20.45 | 20.59 | 19.91 | 20.55 | 514,199 | -0.06(-0.29%) |
Sep 17, 2002 | 21.30 | 21.48 | 20.41 | 20.61 | 328,723 | -0.52(-2.46%) |
Sep 16, 2002 | 21.07 | 21.19 | 20.86 | 21.13 | 399,815 | -0.06(-0.28%) |
Sep 13, 2002 | 21.20 | 21.26 | 20.84 | 21.19 | 389,941 | -0.09(-0.40%) |
Sep 12, 2002 | 21.30 | 21.39 | 21.08 | 21.28 | 584,532 | -0.09(-0.43%) |
Sep 11, 2002 | 21.53 | 21.72 | 21.30 | 21.37 | 425,790 | -0.09(-0.40%) |
Sep 10, 2002 | 21.40 | 21.55 | 21.13 | 21.45 | 247,302 | +0.05(+0.25%) |
Sep 09, 2002 | 21.26 | 21.44 | 21.03 | 21.40 | 520,883 | +0.14(+0.65%) |
Sep 06, 2002 | 21.36 | 21.46 | 20.93 | 21.26 | 628,280 | +0.18(+0.87%) |
Sep 05, 2002 | 21.12 | 21.12 | 20.67 | 21.08 | 556,581 | -0.04(-0.19%) |
Sep 04, 2002 | 21.07 | 21.18 | 20.60 | 21.12 | 859,329 | -0.11(-0.53%) |
Sep 03, 2002 | 21.79 | 21.79 | 21.03 | 21.23 | 745,400 | -0.66(-3.01%) |
Aug 30, 2002 | 21.76 | 22.09 | 21.68 | 21.89 | 486,856 | -0.03(-0.12%) |
Aug 29, 2002 | 21.72 | 22.04 | 21.43 | 21.91 | 910,217 | +0.10(+0.45%) |
Aug 28, 2002 | 21.49 | 21.98 | 21.43 | 21.82 | 928,294 | +0.32(+1.50%) |
Aug 27, 2002 | 21.03 | 21.55 | 21.03 | 21.49 | 822,416 | +0.44(+2.09%) |
Aug 26, 2002 | 21.07 | 21.13 | 20.62 | 21.05 | 784,135 | -0.07(-0.31%) |
Aug 23, 2002 | 21.36 | 21.38 | 21.00 | 21.12 | 333,736 | -0.24(-1.11%) |
Aug 22, 2002 | 21.10 | 21.47 | 20.95 | 21.36 | 607,773 | +0.26(+1.22%) |
Aug 21, 2002 | 20.87 | 21.12 | 20.64 | 21.10 | 459,817 | +0.22(+1.04%) |
Aug 20, 2002 | 21.06 | 21.07 | 20.61 | 20.88 | 1,321,577 | +0.10(+0.47%) |
Aug 16, 2002 | 21.03 | 21.03 | 20.53 | 20.78 | 506,756 | -0.19(-0.91%) |
Aug 15, 2002 | 20.65 | 21.21 | 20.44 | 20.97 | 639,673 | +0.26(+1.24%) |
Aug 14, 2002 | 20.01 | 20.74 | 19.83 | 20.72 | 853,252 | +0.57(+2.84%) |
Aug 13, 2002 | 20.70 | 20.71 | 20.14 | 20.14 | 546,555 | -0.56(-2.70%) |
Aug 12, 2002 | 20.79 | 20.89 | 20.30 | 20.70 | 351,509 | +0.47(+2.31%) |
Aug 07, 2002 | 19.98 | 20.26 | 19.35 | 20.24 | 461,336 | +0.42(+2.13%) |
Aug 06, 2002 | 19.09 | 20.16 | 19.09 | 19.82 | 1,157,519 | +0.61(+3.15%) |
Aug 05, 2002 | 19.62 | 19.85 | 19.16 | 19.21 | 1,035,843 | -0.36(-1.82%) |
Aug 02, 2002 | 20.28 | 20.32 | 19.29 | 19.56 | 717,905 | -0.78(-3.85%) |
Aug 01, 2002 | 20.18 | 20.57 | 19.87 | 20.35 | 812,694 | +0.13(+0.65%) |
Jul 31, 2002 | 19.95 | 20.26 | 19.49 | 20.22 | 706,967 | +0.33(+1.65%) |
Jul 30, 2002 | 20.14 | 20.29 | 19.55 | 19.89 | 779,426 | -0.40(-1.98%) |
Jul 29, 2002 | 19.75 | 20.35 | 19.65 | 20.29 | 642,408 | +1.10(+5.73%) |
Jul 26, 2002 | 19.16 | 19.22 | 18.79 | 19.19 | 2,658,345 | -0.02(-0.10%) |
Jul 25, 2002 | 18.76 | 19.24 | 18.23 | 19.21 | 1,310,032 | +0.46(+2.46%) |
Jul 24, 2002 | 18.04 | 18.93 | 17.84 | 18.75 | 1,346,641 | +0.55(+3.04%) |
Jul 23, 2002 | 18.32 | 18.76 | 18.04 | 18.20 | 739,171 | -0.26(-1.39%) |
Jul 22, 2002 | 19.08 | 19.36 | 18.16 | 18.45 | 1,012,297 | -0.55(-2.88%) |
Jul 19, 2002 | 19.75 | 19.78 | 18.97 | 19.00 | 1,039,792 | -0.93(-4.66%) |
Jul 17, 2002 | 20.03 | 20.59 | 19.75 | 19.93 | 710,157 | +0.17(+0.87%) |
Jul 12, 2002 | 19.95 | 20.09 | 19.62 | 19.76 | 748,893 | -0.26(-1.28%) |
Jul 11, 2002 | 20.05 | 20.22 | 19.08 | 20.01 | 1,531,054 | -0.20(-0.98%) |
Jul 10, 2002 | 20.84 | 20.87 | 20.17 | 20.21 | 754,514 | -0.53(-2.54%) |
Jul 09, 2002 | 21.32 | 21.32 | 20.74 | 20.74 | 691,777 | -0.59(-2.75%) |
Jul 08, 2002 | 21.91 | 22.05 | 21.26 | 21.32 | 974,625 | -0.75(-3.40%) |
Jul 05, 2002 | 21.26 | 22.09 | 21.26 | 22.07 | 385,839 | +0.74(+3.49%) |
Jul 04, 2002 | 21.72 | 21.91 | 20.76 | 21.33 | 782,768 | +0.00(+0.00%) |
Jul 03, 2002 | 21.72 | 21.91 | 20.76 | 21.33 | 782,768 | -0.39(-1.82%) |
Jul 02, 2002 | 22.25 | 22.26 | 21.49 | 21.72 | 839,885 | -0.41(-1.87%) |
Jul 01, 2002 | 22.91 | 22.97 | 22.01 | 22.14 | 1,392,061 | -0.82(-3.56%) |
Jun 28, 2002 | 23.18 | 23.30 | 22.96 | 22.96 | 851,581 | -0.39(-1.66%) |
Jun 27, 2002 | 23.26 | 23.42 | 23.17 | 23.34 | 790,364 | +0.13(+0.57%) |
Jun 26, 2002 | 23.21 | 23.26 | 22.80 | 23.21 | 991,638 | -0.16(-0.68%) |
Jun 25, 2002 | 23.40 | 23.63 | 23.25 | 23.37 | 648,332 | -0.26(-1.11%) |
Jun 21, 2002 | 23.44 | 23.68 | 23.40 | 23.63 | 965,662 | -0.05(-0.19%) |
Jun 20, 2002 | 23.78 | 23.85 | 23.51 | 23.68 | 665,953 | -0.10(-0.42%) |
Jun 19, 2002 | 23.90 | 24.15 | 23.72 | 23.78 | 547,163 | -0.12(-0.52%) |
Jun 18, 2002 | 23.83 | 24.03 | 23.76 | 23.90 | 522,250 | +0.07(+0.30%) |
Jun 17, 2002 | 23.04 | 23.87 | 22.99 | 23.83 | 568,430 | +0.72(+3.13%) |
Jun 14, 2002 | 23.63 | 23.70 | 22.79 | 23.11 | 677,042 | -0.69(-2.90%) |
Jun 12, 2002 | 23.60 | 24.03 | 23.57 | 23.80 | 1,191,090 | +0.10(+0.42%) |
Jun 11, 2002 | 24.13 | 24.32 | 23.59 | 23.70 | 516,174 | -0.09(-0.39%) |
Jun 10, 2002 | 23.83 | 23.91 | 23.57 | 23.79 | 493,540 | -0.06(-0.25%) |
Jun 07, 2002 | 23.81 | 23.92 | 23.60 | 23.85 | 700,587 | +0.04(+0.17%) |
Jun 06, 2002 | 23.72 | 23.96 | 23.47 | 23.81 | 647,876 | +0.09(+0.39%) |