Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.16 | 41.49 | 39.13 | 40.17 | 6,800 | -0.08(-0.20%) |
May 29, 2003 | 37.50 | 40.75 | 37.50 | 40.25 | 7,900 | +2.33(+6.14%) |
May 28, 2003 | 38.04 | 39.15 | 37.25 | 37.92 | 5,000 | -0.75(-1.94%) |
May 27, 2003 | 38.47 | 38.75 | 38.04 | 38.67 | 9,100 | -0.75(-1.90%) |
May 23, 2003 | 38.85 | 40.43 | 38.60 | 39.42 | 9,100 | +0.32(+0.82%) |
May 22, 2003 | 40.04 | 40.46 | 39.10 | 39.10 | 7,500 | -1.15(-2.86%) |
May 21, 2003 | 41.50 | 41.50 | 40.25 | 40.25 | 4,900 | -1.32(-3.18%) |
May 20, 2003 | 42.00 | 42.00 | 41.02 | 41.57 | 2,900 | -0.43(-1.02%) |
May 19, 2003 | 42.00 | 42.00 | 41.50 | 42.00 | 1,600 | +0.63(+1.52%) |
May 16, 2003 | 41.85 | 42.00 | 41.00 | 41.37 | 5,900 | -1.03(-2.43%) |
May 15, 2003 | 42.00 | 42.40 | 40.25 | 42.40 | 5,700 | +0.37(+0.88%) |
May 14, 2003 | 41.50 | 42.03 | 41.50 | 42.03 | 5,700 | +0.52(+1.25%) |
May 13, 2003 | 41.00 | 41.53 | 40.75 | 41.51 | 7,200 | +0.11(+0.27%) |
May 12, 2003 | 41.47 | 41.53 | 41.00 | 41.40 | 7,800 | -0.10(-0.24%) |
May 09, 2003 | 40.65 | 41.53 | 40.51 | 41.50 | 8,200 | +0.95(+2.34%) |
May 08, 2003 | 40.55 | 40.55 | 40.40 | 40.55 | 18,200 | +0.15(+0.37%) |
May 07, 2003 | 39.54 | 40.55 | 39.54 | 40.40 | 15,000 | +0.40(+1.00%) |
May 06, 2003 | 39.71 | 40.04 | 39.71 | 40.00 | 7,700 | +0.36(+0.91%) |
May 05, 2003 | 39.61 | 39.75 | 39.53 | 39.64 | 3,100 | -0.31(-0.78%) |
May 02, 2003 | 40.03 | 40.03 | 39.95 | 39.95 | 4,700 | +0.30(+0.76%) |
May 01, 2003 | 39.96 | 40.04 | 39.65 | 39.65 | 5,500 | -0.35(-0.88%) |
Apr 30, 2003 | 39.59 | 40.03 | 39.59 | 40.00 | 18,800 | -0.03(-0.07%) |
Apr 29, 2003 | 39.93 | 40.03 | 39.92 | 40.03 | 2,800 | +0.07(+0.18%) |
Apr 28, 2003 | 40.03 | 40.10 | 39.94 | 39.96 | 6,100 | -0.03(-0.08%) |
Apr 25, 2003 | 40.03 | 40.09 | 39.92 | 39.99 | 11,000 | +0.01(+0.03%) |
Apr 24, 2003 | 39.92 | 40.04 | 39.79 | 39.98 | 17,800 | -0.01(-0.03%) |
Apr 23, 2003 | 40.08 | 40.25 | 39.46 | 39.99 | 8,300 | -0.01(-0.02%) |
Apr 22, 2003 | 39.55 | 40.03 | 39.55 | 40.00 | 8,200 | +0.13(+0.33%) |
Apr 21, 2003 | 39.55 | 40.00 | 39.55 | 39.87 | 2,100 | -0.12(-0.30%) |
Apr 17, 2003 | 39.97 | 40.00 | 39.45 | 39.99 | 6,500 | +0.01(+0.03%) |
Apr 16, 2003 | 39.72 | 39.99 | 39.70 | 39.98 | 1,400 | -0.01(-0.03%) |
Apr 15, 2003 | 40.15 | 40.15 | 39.70 | 39.99 | 400 | +0.05(+0.11%) |
Apr 14, 2003 | 40.50 | 40.50 | 39.95 | 39.95 | 700 | -0.05(-0.11%) |
Apr 11, 2003 | 39.95 | 40.10 | 39.95 | 39.99 | 2,400 | -0.01(-0.02%) |
Apr 10, 2003 | 40.20 | 40.20 | 39.90 | 40.00 | 3,100 | -0.24(-0.60%) |
Apr 09, 2003 | 40.37 | 40.55 | 40.01 | 40.24 | 16,300 | -0.13(-0.32%) |
Apr 08, 2003 | 40.25 | 40.75 | 40.25 | 40.37 | 3,400 | +0.27(+0.67%) |
Apr 07, 2003 | 40.50 | 40.60 | 40.00 | 40.10 | 4,600 | +0.85(+2.17%) |
Apr 04, 2003 | 40.00 | 40.40 | 39.20 | 39.25 | 13,700 | -0.70(-1.75%) |
Apr 03, 2003 | 38.00 | 40.25 | 37.78 | 39.95 | 21,400 | +1.41(+3.66%) |
Apr 02, 2003 | 37.00 | 38.54 | 37.00 | 38.54 | 7,200 | +1.65(+4.47%) |
Apr 01, 2003 | 37.00 | 37.25 | 36.89 | 36.89 | 6,400 | +0.03(+0.08%) |
Mar 31, 2003 | 36.93 | 36.94 | 36.80 | 36.86 | 2,500 | -0.09(-0.24%) |
Mar 28, 2003 | 36.48 | 37.00 | 36.48 | 36.95 | 4,800 | +0.45(+1.23%) |
Mar 27, 2003 | 35.00 | 36.50 | 34.57 | 36.50 | 4,900 | +1.58(+4.52%) |
Mar 26, 2003 | 34.79 | 35.00 | 34.78 | 34.92 | 4,600 | +0.12(+0.34%) |
Mar 25, 2003 | 34.00 | 34.80 | 33.64 | 34.80 | 3,400 | +0.30(+0.87%) |
Mar 24, 2003 | 33.00 | 34.50 | 33.00 | 34.50 | 7,600 | +1.50(+4.55%) |
Mar 21, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 6,500 | +0.00(+0.00%) |
Mar 20, 2003 | 33.00 | 33.00 | 32.76 | 33.00 | 5,000 | +0.00(+0.00%) |
Mar 19, 2003 | 33.00 | 33.00 | 32.90 | 33.00 | 1,500 | +0.00(+0.00%) |
Mar 18, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 2,700 | +0.05(+0.15%) |
Mar 17, 2003 | 33.10 | 33.10 | 32.95 | 32.95 | 4,300 | -0.05(-0.15%) |
Mar 14, 2003 | 32.47 | 33.00 | 32.47 | 33.00 | 2,700 | +0.40(+1.23%) |
Mar 13, 2003 | 31.94 | 32.60 | 31.85 | 32.60 | 2,400 | +0.91(+2.87%) |
Mar 12, 2003 | 33.25 | 33.25 | 31.00 | 31.69 | 7,800 | -1.61(-4.83%) |
Mar 11, 2003 | 33.51 | 33.51 | 33.26 | 33.30 | 2,900 | -0.21(-0.63%) |
Mar 10, 2003 | 32.99 | 33.80 | 32.66 | 33.51 | 4,400 | +0.51(+1.55%) |
Mar 07, 2003 | 32.25 | 33.00 | 32.24 | 33.00 | 3,500 | +0.41(+1.26%) |
Mar 06, 2003 | 32.39 | 32.74 | 32.39 | 32.59 | 2,700 | +0.09(+0.28%) |
Mar 05, 2003 | 32.49 | 32.50 | 32.47 | 32.50 | 3,500 | +0.02(+0.06%) |
Mar 04, 2003 | 32.49 | 32.49 | 32.44 | 32.48 | 700 | -0.02(-0.06%) |
Mar 03, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 900 | +0.00(+0.00%) |
Feb 27, 2003 | 32.62 | 32.62 | 32.37 | 32.50 | 4,800 | +0.00(+0.00%) |
Feb 26, 2003 | 32.00 | 32.73 | 32.00 | 32.50 | 2,000 | +0.75(+2.36%) |
Feb 25, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 200 | -1.17(-3.55%) |
Feb 24, 2003 | 31.30 | 33.27 | 31.19 | 32.92 | 4,700 | +1.46(+4.64%) |
Feb 21, 2003 | 31.50 | 31.50 | 31.38 | 31.46 | 3,600 | -0.04(-0.13%) |
Feb 20, 2003 | 31.80 | 31.80 | 31.36 | 31.50 | 3,000 | -0.11(-0.35%) |
Feb 19, 2003 | 31.63 | 32.00 | 31.61 | 31.61 | 14,500 | -0.01(-0.03%) |
Feb 18, 2003 | 31.61 | 31.75 | 31.61 | 31.62 | 2,200 | -0.18(-0.57%) |
Feb 14, 2003 | 32.00 | 32.19 | 31.80 | 31.80 | 2,100 | -0.44(-1.36%) |
Feb 13, 2003 | 32.00 | 32.25 | 31.65 | 32.24 | 3,600 | -0.01(-0.03%) |
Feb 12, 2003 | 33.15 | 33.60 | 31.88 | 32.25 | 11,600 | -1.23(-3.67%) |
Feb 11, 2003 | 34.09 | 34.60 | 32.51 | 33.48 | 23,800 | -1.11(-3.21%) |
Feb 10, 2003 | 34.84 | 34.84 | 34.36 | 34.59 | 1,700 | +0.00(+0.00%) |
Feb 07, 2003 | 34.39 | 34.84 | 34.26 | 34.59 | 8,200 | +0.22(+0.64%) |
Feb 06, 2003 | 34.23 | 34.84 | 34.23 | 34.37 | 15,800 | +0.13(+0.38%) |
Feb 05, 2003 | 34.16 | 34.24 | 34.16 | 34.24 | 400 | -0.06(-0.17%) |
Feb 04, 2003 | 34.57 | 34.57 | 34.29 | 34.30 | 500 | -0.27(-0.78%) |
Feb 03, 2003 | 34.73 | 34.83 | 34.54 | 34.57 | 2,200 | -0.15(-0.43%) |
Jan 31, 2003 | 34.90 | 34.90 | 34.71 | 34.72 | 1,300 | -0.03(-0.09%) |
Jan 30, 2003 | 33.57 | 34.75 | 33.55 | 34.75 | 5,200 | +1.18(+3.52%) |
Jan 29, 2003 | 33.58 | 33.58 | 33.55 | 33.57 | 600 | -1.03(-2.98%) |
Jan 27, 2003 | 34.43 | 34.60 | 34.43 | 34.60 | 2,600 | +0.21(+0.61%) |
Jan 24, 2003 | 34.00 | 34.39 | 33.98 | 34.39 | 700 | +0.46(+1.36%) |
Jan 23, 2003 | 33.85 | 33.93 | 33.75 | 33.93 | 3,600 | +0.18(+0.53%) |
Jan 22, 2003 | 33.92 | 33.96 | 33.75 | 33.75 | 1,000 | -0.20(-0.59%) |
Jan 21, 2003 | 33.81 | 33.95 | 33.81 | 33.95 | 200 | +0.02(+0.06%) |
Jan 17, 2003 | 33.58 | 33.93 | 33.57 | 33.93 | 2,600 | +0.03(+0.09%) |
Jan 16, 2003 | 33.80 | 33.90 | 33.56 | 33.90 | 4,600 | +0.14(+0.41%) |
Jan 15, 2003 | 33.62 | 33.78 | 33.55 | 33.76 | 1,100 | +0.13(+0.39%) |
Jan 14, 2003 | 33.68 | 33.78 | 33.50 | 33.63 | 1,600 | +0.12(+0.36%) |
Jan 13, 2003 | 33.53 | 33.75 | 33.40 | 33.51 | 5,700 | +0.00(+0.00%) |
Jan 10, 2003 | 33.75 | 34.00 | 33.40 | 33.51 | 10,700 | +0.01(+0.03%) |
Jan 09, 2003 | 32.50 | 33.89 | 32.50 | 33.50 | 3,800 | +1.25(+3.88%) |
Jan 08, 2003 | 31.09 | 32.25 | 31.09 | 32.25 | 1,300 | +1.30(+4.20%) |
Jan 07, 2003 | 30.35 | 30.95 | 30.35 | 30.95 | 1,600 | +0.70(+2.31%) |
Jan 06, 2003 | 30.24 | 30.25 | 29.75 | 30.25 | 1,300 | -0.23(-0.75%) |
Jan 03, 2003 | 30.25 | 30.50 | 30.23 | 30.48 | 700 | +0.48(+1.60%) |
Jan 02, 2003 | 29.50 | 30.00 | 29.50 | 30.00 | 23,800 | +0.20(+0.67%) |
Dec 31, 2002 | 29.01 | 29.80 | 29.01 | 29.80 | 1,300 | +0.79(+2.72%) |
Dec 30, 2002 | 29.25 | 29.25 | 29.01 | 29.01 | 1,100 | +0.51(+1.79%) |
Dec 27, 2002 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -0.06(-0.21%) |
Dec 26, 2002 | 28.56 | 28.56 | 28.56 | 28.56 | 200 | -0.84(-2.86%) |
Dec 24, 2002 | 29.00 | 29.40 | 29.00 | 29.40 | 1,000 | +0.85(+2.98%) |
Dec 23, 2002 | 28.89 | 28.90 | 28.51 | 28.55 | 2,300 | -0.35(-1.21%) |
Dec 20, 2002 | 28.46 | 28.90 | 28.46 | 28.90 | 700 | +0.21(+0.73%) |
Dec 19, 2002 | 28.69 | 28.69 | 28.45 | 28.69 | 400 | +0.30(+1.06%) |
Dec 18, 2002 | 28.16 | 28.39 | 27.96 | 28.39 | 5,000 | +0.24(+0.85%) |
Dec 17, 2002 | 27.26 | 28.15 | 27.26 | 28.15 | 300 | +0.89(+3.26%) |
Dec 16, 2002 | 28.31 | 28.32 | 27.26 | 27.26 | 1,100 | -0.25(-0.91%) |
Dec 13, 2002 | 27.51 | 27.51 | 27.51 | 27.51 | 0 | -0.77(-2.72%) |
Dec 12, 2002 | 28.28 | 28.28 | 28.28 | 28.28 | 300 | -0.04(-0.14%) |
Dec 11, 2002 | 27.76 | 28.32 | 27.75 | 28.32 | 2,400 | +0.77(+2.79%) |
Dec 10, 2002 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | -0.02(-0.07%) |
Dec 09, 2002 | 28.17 | 28.17 | 27.57 | 27.57 | 1,000 | -0.59(-2.10%) |
Dec 06, 2002 | 27.31 | 28.16 | 27.31 | 28.16 | 700 | +0.90(+3.30%) |
Dec 05, 2002 | 28.15 | 28.16 | 27.26 | 27.26 | 800 | -0.89(-3.16%) |
Dec 04, 2002 | 27.99 | 28.15 | 27.99 | 28.15 | 1,100 | +0.65(+2.36%) |
Dec 03, 2002 | 27.95 | 28.00 | 27.50 | 27.50 | 1,100 | +0.00(+0.00%) |
Dec 02, 2002 | 27.50 | 27.94 | 27.50 | 27.50 | 1,200 | +0.20(+0.73%) |
Nov 27, 2002 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 27.00 | 27.30 | 26.99 | 27.30 | 8,900 | +0.55(+2.06%) |
Nov 25, 2002 | 26.72 | 26.75 | 26.61 | 26.75 | 3,700 | -0.06(-0.22%) |
Nov 22, 2002 | 26.91 | 26.93 | 26.81 | 26.81 | 1,800 | -0.11(-0.41%) |
Nov 21, 2002 | 26.92 | 26.92 | 26.92 | 26.92 | 200 | -0.33(-1.21%) |
Nov 20, 2002 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 26.82 | 27.32 | 26.82 | 27.25 | 9,600 | +0.22(+0.81%) |
Nov 18, 2002 | 27.61 | 27.64 | 27.03 | 27.03 | 1,600 | -0.58(-2.10%) |
Nov 15, 2002 | 27.61 | 27.61 | 27.61 | 27.61 | 200 | -0.29(-1.04%) |
Nov 14, 2002 | 27.79 | 27.90 | 27.69 | 27.90 | 5,000 | +0.25(+0.90%) |
Nov 13, 2002 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.10(-0.36%) |
Nov 12, 2002 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 27.25 | 27.75 | 27.25 | 27.75 | 1,400 | +0.55(+2.02%) |
Nov 08, 2002 | 27.11 | 27.24 | 27.11 | 27.20 | 2,400 | -0.28(-1.02%) |
Nov 07, 2002 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 27.05 | 27.48 | 27.05 | 27.48 | 500 | +0.18(+0.66%) |
Nov 05, 2002 | 27.80 | 27.80 | 27.30 | 27.30 | 3,100 | -0.15(-0.55%) |
Nov 04, 2002 | 27.34 | 27.45 | 27.34 | 27.45 | 500 | +0.62(+2.31%) |
Nov 01, 2002 | 27.48 | 27.49 | 26.83 | 26.83 | 4,600 | -0.67(-2.44%) |
Oct 31, 2002 | 27.11 | 27.50 | 27.11 | 27.50 | 1,400 | +0.10(+0.36%) |
Oct 30, 2002 | 27.40 | 27.40 | 27.40 | 27.40 | 4,500 | +0.00(+0.00%) |
Oct 29, 2002 | 27.75 | 27.75 | 27.36 | 27.40 | 3,100 | +0.29(+1.07%) |
Oct 28, 2002 | 27.20 | 27.20 | 27.11 | 27.11 | 1,600 | -0.34(-1.23%) |
Oct 25, 2002 | 27.35 | 27.45 | 27.35 | 27.45 | 300 | +0.20(+0.73%) |
Oct 24, 2002 | 26.99 | 27.25 | 26.86 | 27.25 | 9,100 | +0.82(+3.10%) |
Oct 23, 2002 | 27.00 | 27.01 | 26.43 | 26.43 | 9,300 | -0.57(-2.11%) |
Oct 22, 2002 | 26.99 | 27.00 | 26.55 | 27.00 | 1,100 | +0.00(+0.00%) |
Oct 21, 2002 | 26.55 | 27.15 | 26.55 | 27.00 | 3,400 | +0.44(+1.66%) |
Oct 18, 2002 | 27.00 | 27.00 | 26.56 | 26.56 | 2,200 | -0.43(-1.59%) |
Oct 17, 2002 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | +0.42(+1.58%) |
Oct 16, 2002 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | -0.28(-1.04%) |
Oct 15, 2002 | 26.75 | 26.85 | 26.75 | 26.85 | 1,100 | +0.33(+1.24%) |
Oct 14, 2002 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 26.74 | 26.74 | 26.52 | 26.52 | 500 | -0.46(-1.70%) |
Oct 10, 2002 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 26.57 | 26.98 | 26.55 | 26.98 | 600 | +0.33(+1.24%) |
Oct 08, 2002 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | -0.23(-0.84%) |
Oct 07, 2002 | 27.00 | 27.00 | 26.65 | 26.88 | 3,200 | -0.12(-0.46%) |
Oct 04, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 2,500 | +0.00(+0.00%) |
Oct 03, 2002 | 27.02 | 27.25 | 26.90 | 27.00 | 6,800 | +0.02(+0.07%) |
Oct 02, 2002 | 27.85 | 27.85 | 26.90 | 26.98 | 51,600 | -0.98(-3.51%) |
Oct 01, 2002 | 27.17 | 27.96 | 27.17 | 27.96 | 10,300 | +0.21(+0.76%) |
Sep 30, 2002 | 28.00 | 27.97 | 27.75 | 27.75 | 6,100 | -0.25(-0.89%) |
Sep 27, 2002 | 27.00 | 28.00 | 27.00 | 28.00 | 6,800 | +0.80(+2.94%) |
Sep 26, 2002 | 26.00 | 27.20 | 26.00 | 27.20 | 400 | +1.16(+4.45%) |
Sep 25, 2002 | 26.00 | 26.04 | 26.00 | 26.04 | 2,300 | +0.04(+0.15%) |
Sep 24, 2002 | 26.50 | 26.50 | 26.00 | 26.00 | 1,500 | -0.75(-2.80%) |
Sep 23, 2002 | 26.90 | 27.00 | 26.50 | 26.75 | 700 | -0.15(-0.56%) |
Sep 20, 2002 | 27.50 | 27.50 | 26.90 | 26.90 | 400 | +0.00(+0.00%) |
Sep 19, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.60(-2.18%) |
Sep 18, 2002 | 26.90 | 27.50 | 26.90 | 27.50 | 200 | +0.55(+2.04%) |
Sep 17, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 27.95 | 27.95 | 26.90 | 26.95 | 1,200 | +0.05(+0.19%) |
Sep 09, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | +0.00(+0.00%) |
Sep 05, 2002 | 27.95 | 27.95 | 26.90 | 26.90 | 400 | +0.00(+0.00%) |
Sep 04, 2002 | 27.05 | 27.05 | 26.90 | 26.90 | 200 | -0.15(-0.55%) |
Sep 03, 2002 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 27.05 | 27.35 | 27.05 | 27.05 | 1,800 | -0.64(-2.31%) |
Aug 28, 2002 | 27.75 | 27.75 | 27.25 | 27.69 | 6,200 | -0.06(-0.22%) |
Aug 27, 2002 | 26.85 | 27.75 | 26.85 | 27.75 | 900 | +0.00(+0.00%) |
Aug 26, 2002 | 27.10 | 27.75 | 27.10 | 27.75 | 4,100 | +0.65(+2.40%) |
Aug 23, 2002 | 27.25 | 27.50 | 27.10 | 27.10 | 2,700 | +0.30(+1.12%) |
Aug 22, 2002 | 26.80 | 27.25 | 26.80 | 26.80 | 700 | +0.00(+0.00%) |
Aug 21, 2002 | 27.10 | 27.25 | 26.75 | 26.80 | 4,600 | +0.00(+0.00%) |
Aug 20, 2002 | 25.50 | 27.00 | 25.50 | 26.80 | 2,100 | +0.55(+2.10%) |
Aug 16, 2002 | 26.25 | 26.25 | 26.25 | 26.25 | 500 | +0.00(+0.00%) |
Aug 15, 2002 | 26.25 | 26.25 | 25.50 | 26.25 | 2,500 | +0.75(+2.94%) |
Aug 14, 2002 | 25.45 | 25.50 | 25.45 | 25.50 | 800 | +0.05(+0.20%) |
Aug 13, 2002 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 25.45 | 25.45 | 25.45 | 25.45 | 300 | -0.10(-0.39%) |
Aug 07, 2002 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +0.55(+2.20%) |
Aug 05, 2002 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 25.20 | 25.20 | 25.00 | 25.00 | 3,200 | -0.20(-0.79%) |
Jul 30, 2002 | 24.85 | 25.20 | 24.85 | 25.20 | 6,600 | +0.90(+3.70%) |
Jul 29, 2002 | 25.00 | 25.00 | 25.00 | 24.30 | 500 | -0.70(-2.80%) |
Jul 26, 2002 | 24.50 | 25.00 | 24.50 | 25.00 | 700 | +1.00(+4.17%) |
Jul 25, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | -0.25(-1.03%) |
Jul 24, 2002 | 24.75 | 24.75 | 24.25 | 24.25 | 800 | -0.75(-3.00%) |
Jul 23, 2002 | 25.70 | 25.85 | 25.00 | 25.00 | 2,800 | -0.90(-3.47%) |
Jul 22, 2002 | 25.85 | 26.00 | 25.60 | 25.90 | 3,600 | -0.15(-0.58%) |
Jul 19, 2002 | 26.00 | 26.05 | 26.00 | 26.05 | 3,000 | -0.95(-3.52%) |
Jul 17, 2002 | 25.80 | 27.00 | 25.80 | 27.00 | 1,500 | +1.10(+4.25%) |
Jul 12, 2002 | 25.80 | 25.90 | 25.80 | 25.90 | 1,200 | -0.10(-0.38%) |
Jul 11, 2002 | 26.25 | 26.50 | 26.00 | 26.00 | 1,700 | +0.25(+0.97%) |
Jul 10, 2002 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | -0.25(-0.96%) |
Jul 08, 2002 | 26.00 | 26.00 | 26.00 | 26.00 | 2,700 | +0.00(+0.00%) |
Jul 05, 2002 | 26.00 | 26.00 | 25.75 | 26.00 | 1,300 | +0.05(+0.19%) |
Jul 04, 2002 | 24.70 | 25.95 | 24.65 | 25.95 | 44,800 | +0.00(+0.00%) |
Jul 03, 2002 | 24.70 | 25.95 | 24.65 | 25.95 | 44,800 | +1.45(+5.92%) |
Jul 02, 2002 | 24.20 | 24.50 | 24.20 | 24.50 | 3,100 | +0.00(+0.00%) |
Jul 01, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 24.25 | 24.50 | 24.25 | 24.50 | 1,400 | +0.32(+1.32%) |
Jun 27, 2002 | 23.90 | 24.20 | 23.90 | 24.18 | 5,500 | +0.23(+0.96%) |
Jun 26, 2002 | 23.55 | 24.05 | 23.45 | 23.95 | 28,600 | +0.40(+1.70%) |
Jun 25, 2002 | 23.75 | 23.75 | 23.75 | 23.55 | 1,000 | -0.05(-0.21%) |
Jun 21, 2002 | 23.60 | 23.75 | 23.60 | 23.60 | 1,300 | -0.15(-0.63%) |
Jun 20, 2002 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.25(-1.04%) |
Jun 18, 2002 | 23.55 | 24.00 | 23.55 | 24.00 | 2,900 | +0.55(+2.35%) |
Jun 17, 2002 | 23.45 | 23.60 | 23.45 | 23.45 | 5,000 | -0.05(-0.21%) |
Jun 14, 2002 | 23.75 | 23.75 | 23.50 | 23.50 | 1,100 | +0.00(+0.00%) |
Jun 12, 2002 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 23.75 | 23.75 | 23.50 | 23.50 | 5,400 | +0.00(+0.00%) |
Jun 10, 2002 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.30(+1.29%) |
Jun 07, 2002 | 23.20 | 23.20 | 23.20 | 23.20 | 600 | -0.30(-1.28%) |
Jun 06, 2002 | 23.00 | 23.00 | 23.00 | 23.50 | 2,300 | +0.40(+1.73%) |