Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.23 | 23.68 | 23.23 | 23.55 | 291,819 | +0.45(+1.97%) |
May 29, 2003 | 23.75 | 23.79 | 23.02 | 23.10 | 360,986 | -0.63(-2.66%) |
May 28, 2003 | 23.84 | 23.84 | 23.62 | 23.73 | 237,251 | -0.42(-1.75%) |
May 27, 2003 | 23.67 | 24.26 | 23.13 | 24.15 | 1,196,293 | +0.38(+1.59%) |
May 23, 2003 | 22.74 | 23.82 | 22.71 | 23.77 | 335,254 | +1.06(+4.68%) |
May 22, 2003 | 22.47 | 22.74 | 22.39 | 22.71 | 284,883 | +0.25(+1.10%) |
May 21, 2003 | 22.33 | 22.47 | 22.17 | 22.46 | 182,135 | +0.22(+0.99%) |
May 20, 2003 | 22.14 | 22.28 | 22.04 | 22.24 | 281,233 | +0.16(+0.72%) |
May 19, 2003 | 22.27 | 22.38 | 22.08 | 22.08 | 302,404 | -0.19(-0.84%) |
May 16, 2003 | 21.92 | 22.47 | 21.91 | 22.27 | 407,889 | +0.27(+1.22%) |
May 15, 2003 | 21.92 | 22.03 | 21.84 | 22.00 | 332,151 | +0.14(+0.63%) |
May 14, 2003 | 22.00 | 22.00 | 21.83 | 21.86 | 190,713 | +0.00(+0.00%) |
May 13, 2003 | 21.84 | 21.91 | 21.75 | 21.86 | 293,279 | -0.09(-0.40%) |
May 12, 2003 | 22.00 | 22.09 | 21.92 | 21.95 | 167,718 | -0.01(-0.05%) |
May 09, 2003 | 22.02 | 22.05 | 21.93 | 21.96 | 207,503 | +0.04(+0.17%) |
May 08, 2003 | 21.82 | 22.04 | 21.78 | 21.92 | 216,993 | +0.12(+0.53%) |
May 07, 2003 | 21.84 | 21.92 | 21.76 | 21.81 | 227,031 | -0.02(-0.10%) |
May 06, 2003 | 21.84 | 21.92 | 21.73 | 21.83 | 202,028 | -0.08(-0.38%) |
May 05, 2003 | 21.84 | 21.92 | 21.70 | 21.91 | 206,773 | +0.02(+0.07%) |
May 02, 2003 | 21.78 | 22.02 | 21.73 | 21.90 | 198,378 | +0.15(+0.68%) |
May 01, 2003 | 22.03 | 22.03 | 21.66 | 21.75 | 173,740 | -0.33(-1.51%) |
Apr 30, 2003 | 22.02 | 22.18 | 21.92 | 22.08 | 166,988 | +0.07(+0.30%) |
Apr 29, 2003 | 22.03 | 22.14 | 21.92 | 22.02 | 180,858 | +0.01(+0.02%) |
Apr 28, 2003 | 22.09 | 22.19 | 21.97 | 22.01 | 229,221 | -0.02(-0.10%) |
Apr 25, 2003 | 22.11 | 22.14 | 21.81 | 22.03 | 647,330 | -0.16(-0.74%) |
Apr 24, 2003 | 22.51 | 22.72 | 22.20 | 22.20 | 414,459 | -0.30(-1.34%) |
Apr 23, 2003 | 22.47 | 22.52 | 22.31 | 22.50 | 135,233 | +0.03(+0.15%) |
Apr 22, 2003 | 22.27 | 22.57 | 22.24 | 22.47 | 175,748 | +0.10(+0.47%) |
Apr 21, 2003 | 22.30 | 22.41 | 22.15 | 22.36 | 289,811 | +0.20(+0.91%) |
Apr 17, 2003 | 22.11 | 22.20 | 22.02 | 22.16 | 194,363 | +0.13(+0.60%) |
Apr 16, 2003 | 22.27 | 22.30 | 21.96 | 22.03 | 373,944 | -0.19(-0.86%) |
Apr 15, 2003 | 22.17 | 22.26 | 22.05 | 22.22 | 160,418 | +0.07(+0.30%) |
Apr 14, 2003 | 22.05 | 22.24 | 22.00 | 22.15 | 145,453 | +0.16(+0.72%) |
Apr 11, 2003 | 22.38 | 22.47 | 21.97 | 21.99 | 168,630 | -0.28(-1.25%) |
Apr 10, 2003 | 22.25 | 22.33 | 22.11 | 22.27 | 139,795 | +0.15(+0.67%) |
Apr 09, 2003 | 22.31 | 22.52 | 22.03 | 22.13 | 185,420 | -0.08(-0.35%) |
Apr 08, 2003 | 22.08 | 22.35 | 22.03 | 22.20 | 250,391 | +0.24(+1.07%) |
Apr 07, 2003 | 22.25 | 22.63 | 21.97 | 21.97 | 220,643 | -0.24(-1.09%) |
Apr 04, 2003 | 22.03 | 22.27 | 22.02 | 22.21 | 156,768 | +0.28(+1.30%) |
Apr 03, 2003 | 22.19 | 22.19 | 21.90 | 21.92 | 124,648 | -0.16(-0.72%) |
Apr 02, 2003 | 22.33 | 22.35 | 22.01 | 22.08 | 203,488 | -0.10(-0.47%) |
Apr 01, 2003 | 21.92 | 22.33 | 21.88 | 22.19 | 411,357 | +0.27(+1.23%) |
Mar 31, 2003 | 21.56 | 22.19 | 21.32 | 21.92 | 412,269 | +0.22(+1.01%) |
Mar 28, 2003 | 21.37 | 21.70 | 21.37 | 21.70 | 238,528 | +0.33(+1.54%) |
Mar 27, 2003 | 21.43 | 21.59 | 21.34 | 21.37 | 205,678 | -0.16(-0.74%) |
Mar 26, 2003 | 21.77 | 21.77 | 21.48 | 21.53 | 198,196 | -0.22(-1.03%) |
Mar 25, 2003 | 21.59 | 21.82 | 21.58 | 21.75 | 175,748 | +0.23(+1.07%) |
Mar 24, 2003 | 21.76 | 21.76 | 21.45 | 21.52 | 219,731 | -0.33(-1.53%) |
Mar 21, 2003 | 21.72 | 21.89 | 21.64 | 21.86 | 341,459 | +0.27(+1.27%) |
Mar 20, 2003 | 21.70 | 21.71 | 21.47 | 21.58 | 273,021 | -0.06(-0.28%) |
Mar 19, 2003 | 21.80 | 21.80 | 21.56 | 21.64 | 213,708 | -0.03(-0.15%) |
Mar 18, 2003 | 21.58 | 21.78 | 21.38 | 21.68 | 336,166 | +0.24(+1.10%) |
Mar 17, 2003 | 21.34 | 21.44 | 21.20 | 21.44 | 256,596 | +0.16(+0.75%) |
Mar 14, 2003 | 21.42 | 21.45 | 21.23 | 21.28 | 176,660 | -0.13(-0.59%) |
Mar 13, 2003 | 21.34 | 21.41 | 21.00 | 21.41 | 182,500 | +0.28(+1.35%) |
Mar 12, 2003 | 21.04 | 21.26 | 20.95 | 21.12 | 156,950 | +0.08(+0.39%) |
Mar 11, 2003 | 21.42 | 21.63 | 20.93 | 21.04 | 304,411 | -0.39(-1.82%) |
Mar 10, 2003 | 21.38 | 21.50 | 21.17 | 21.43 | 258,056 | +0.03(+0.13%) |
Mar 07, 2003 | 21.00 | 21.59 | 21.00 | 21.40 | 358,066 | +0.18(+0.83%) |
Mar 06, 2003 | 21.22 | 21.32 | 21.02 | 21.23 | 156,585 | +0.01(+0.03%) |
Mar 05, 2003 | 20.99 | 21.24 | 20.85 | 21.22 | 305,871 | +0.24(+1.15%) |
Mar 04, 2003 | 20.85 | 21.12 | 20.82 | 20.98 | 257,143 | +0.13(+0.63%) |
Mar 03, 2003 | 20.85 | 21.10 | 20.80 | 20.85 | 279,773 | +0.12(+0.58%) |
Feb 28, 2003 | 21.04 | 21.06 | 20.68 | 20.73 | 240,536 | -0.25(-1.20%) |
Feb 27, 2003 | 20.82 | 21.02 | 20.77 | 20.98 | 291,271 | +0.24(+1.16%) |
Feb 26, 2003 | 21.17 | 21.17 | 20.66 | 20.74 | 213,526 | -0.63(-2.95%) |
Feb 25, 2003 | 21.18 | 21.38 | 21.04 | 21.37 | 2,163,001 | +0.13(+0.59%) |
Feb 24, 2003 | 21.59 | 21.59 | 21.24 | 21.24 | 213,526 | -0.26(-1.22%) |
Feb 21, 2003 | 21.46 | 21.78 | 21.37 | 21.51 | 303,134 | +0.11(+0.54%) |
Feb 20, 2003 | 21.32 | 21.51 | 21.27 | 21.39 | 145,635 | +0.14(+0.67%) |
Feb 19, 2003 | 21.29 | 21.43 | 21.10 | 21.25 | 233,966 | -0.04(-0.18%) |
Feb 18, 2003 | 20.93 | 21.36 | 20.93 | 21.29 | 211,336 | +0.44(+2.10%) |
Feb 14, 2003 | 20.83 | 21.06 | 20.76 | 20.85 | 227,761 | +0.02(+0.08%) |
Feb 13, 2003 | 20.45 | 20.83 | 20.16 | 20.83 | 378,871 | +0.49(+2.42%) |
Feb 12, 2003 | 20.64 | 20.82 | 20.26 | 20.34 | 282,328 | -0.30(-1.43%) |
Feb 11, 2003 | 20.97 | 21.04 | 20.50 | 20.64 | 205,678 | -0.32(-1.54%) |
Feb 10, 2003 | 20.88 | 20.99 | 20.83 | 20.96 | 281,233 | +0.19(+0.92%) |
Feb 07, 2003 | 21.24 | 21.36 | 20.76 | 20.77 | 238,346 | -0.34(-1.61%) |
Feb 06, 2003 | 21.32 | 21.58 | 21.10 | 21.11 | 341,094 | -0.16(-0.75%) |
Feb 05, 2003 | 21.69 | 21.74 | 21.23 | 21.27 | 252,946 | -0.31(-1.45%) |
Feb 04, 2003 | 21.32 | 21.79 | 21.29 | 21.58 | 396,392 | +0.30(+1.39%) |
Feb 03, 2003 | 21.00 | 21.48 | 21.00 | 21.28 | 256,048 | +0.42(+2.02%) |
Jan 31, 2003 | 20.77 | 21.22 | 20.68 | 20.86 | 532,172 | +0.33(+1.60%) |
Jan 30, 2003 | 20.75 | 20.93 | 20.49 | 20.53 | 274,481 | -0.19(-0.93%) |
Jan 29, 2003 | 20.98 | 21.15 | 20.52 | 20.72 | 284,883 | -0.22(-1.05%) |
Jan 28, 2003 | 20.55 | 21.04 | 20.55 | 20.94 | 207,321 | +0.39(+1.92%) |
Jan 27, 2003 | 20.77 | 20.99 | 20.53 | 20.55 | 246,741 | -0.33(-1.57%) |
Jan 24, 2003 | 21.19 | 21.19 | 20.86 | 20.88 | 263,531 | -0.48(-2.23%) |
Jan 23, 2003 | 21.10 | 21.55 | 21.07 | 21.35 | 194,363 | +0.39(+1.86%) |
Jan 22, 2003 | 21.26 | 21.26 | 20.91 | 20.96 | 208,416 | -0.19(-0.91%) |
Jan 21, 2003 | 21.48 | 21.48 | 21.15 | 21.16 | 162,425 | -0.02(-0.10%) |
Jan 17, 2003 | 21.39 | 21.45 | 20.93 | 21.18 | 220,278 | -0.21(-0.97%) |
Jan 16, 2003 | 21.64 | 21.80 | 21.39 | 21.39 | 120,268 | -0.18(-0.81%) |
Jan 15, 2003 | 21.89 | 21.99 | 21.56 | 21.56 | 305,871 | -0.25(-1.16%) |
Jan 14, 2003 | 21.81 | 21.89 | 21.70 | 21.81 | 135,050 | +0.03(+0.15%) |
Jan 13, 2003 | 22.16 | 22.21 | 21.71 | 21.78 | 279,408 | -0.20(-0.90%) |
Jan 10, 2003 | 22.01 | 22.04 | 21.84 | 21.98 | 269,736 | +0.03(+0.12%) |
Jan 09, 2003 | 22.30 | 22.55 | 21.91 | 21.95 | 305,871 | -0.32(-1.45%) |
Jan 08, 2003 | 22.20 | 22.51 | 22.09 | 22.27 | 150,198 | +0.08(+0.35%) |
Jan 07, 2003 | 22.45 | 22.45 | 21.98 | 22.20 | 344,014 | -0.25(-1.12%) |
Jan 06, 2003 | 21.80 | 22.56 | 21.80 | 22.45 | 393,289 | +0.78(+3.62%) |
Jan 03, 2003 | 21.56 | 21.81 | 21.51 | 21.67 | 144,540 | +0.12(+0.56%) |
Jan 02, 2003 | 21.23 | 21.58 | 21.18 | 21.55 | 135,598 | +0.27(+1.29%) |
Dec 31, 2002 | 21.33 | 21.52 | 21.07 | 21.27 | 196,553 | -0.01(-0.03%) |
Dec 30, 2002 | 21.14 | 21.41 | 21.07 | 21.28 | 164,250 | +0.19(+0.91%) |
Dec 27, 2002 | 21.53 | 21.60 | 21.07 | 21.08 | 122,640 | -0.51(-2.36%) |
Dec 26, 2002 | 21.64 | 21.89 | 21.56 | 21.59 | 103,660 | +0.01(+0.05%) |
Dec 24, 2002 | 21.63 | 21.68 | 21.56 | 21.58 | 43,800 | -0.06(-0.28%) |
Dec 23, 2002 | 21.64 | 21.69 | 21.43 | 21.64 | 306,601 | +0.00(+0.00%) |
Dec 20, 2002 | 21.37 | 21.64 | 21.34 | 21.64 | 228,126 | +0.36(+1.67%) |
Dec 19, 2002 | 21.18 | 21.30 | 21.06 | 21.29 | 183,230 | +0.11(+0.52%) |
Dec 18, 2002 | 21.29 | 21.34 | 21.06 | 21.18 | 124,100 | -0.11(-0.51%) |
Dec 17, 2002 | 21.23 | 21.36 | 21.15 | 21.29 | 219,913 | +0.09(+0.44%) |
Dec 16, 2002 | 21.04 | 21.21 | 20.94 | 21.19 | 139,978 | +0.21(+1.02%) |
Dec 13, 2002 | 20.77 | 21.16 | 20.71 | 20.98 | 130,488 | +0.18(+0.87%) |
Dec 12, 2002 | 20.84 | 20.84 | 20.58 | 20.80 | 135,050 | +0.09(+0.45%) |
Dec 11, 2002 | 20.30 | 20.71 | 20.13 | 20.71 | 162,243 | +0.43(+2.13%) |
Dec 10, 2002 | 20.38 | 20.38 | 20.11 | 20.27 | 169,178 | +0.14(+0.68%) |
Dec 09, 2002 | 20.00 | 20.25 | 19.92 | 20.14 | 237,433 | +0.08(+0.41%) |
Dec 06, 2002 | 20.00 | 20.26 | 20.00 | 20.05 | 169,178 | -0.05(-0.27%) |
Dec 05, 2002 | 20.27 | 20.31 | 20.00 | 20.11 | 122,093 | +0.03(+0.14%) |
Dec 04, 2002 | 20.33 | 20.53 | 20.01 | 20.08 | 138,700 | -0.30(-1.48%) |
Dec 03, 2002 | 20.03 | 20.58 | 19.96 | 20.38 | 178,850 | +0.30(+1.47%) |
Dec 02, 2002 | 20.22 | 20.39 | 19.95 | 20.09 | 215,533 | -0.12(-0.60%) |
Nov 29, 2002 | 20.44 | 20.47 | 20.14 | 20.21 | 66,612 | -0.20(-0.97%) |
Nov 27, 2002 | 20.30 | 20.48 | 20.21 | 20.41 | 250,208 | +0.10(+0.49%) |
Nov 26, 2002 | 20.82 | 20.82 | 20.31 | 20.31 | 227,396 | -0.88(-4.14%) |
Nov 25, 2002 | 21.39 | 21.49 | 20.85 | 21.18 | 789,864 | -0.20(-0.95%) |
Nov 22, 2002 | 20.74 | 21.42 | 20.62 | 21.39 | 125,743 | +0.65(+3.12%) |
Nov 21, 2002 | 20.49 | 20.74 | 20.45 | 20.74 | 246,011 | +0.33(+1.61%) |
Nov 20, 2002 | 20.43 | 20.60 | 20.30 | 20.41 | 226,483 | -0.15(-0.75%) |
Nov 19, 2002 | 20.27 | 20.65 | 20.26 | 20.56 | 173,740 | +0.03(+0.13%) |
Nov 18, 2002 | 20.74 | 20.81 | 20.42 | 20.54 | 255,318 | -0.15(-0.72%) |
Nov 15, 2002 | 20.39 | 20.70 | 20.36 | 20.68 | 275,576 | +0.28(+1.37%) |
Nov 14, 2002 | 20.24 | 20.47 | 20.20 | 20.41 | 154,213 | +0.31(+1.53%) |
Nov 13, 2002 | 20.05 | 20.27 | 19.87 | 20.10 | 238,893 | +0.02(+0.11%) |
Nov 12, 2002 | 20.30 | 20.49 | 19.91 | 20.08 | 231,776 | -0.16(-0.81%) |
Nov 11, 2002 | 20.27 | 20.30 | 20.00 | 20.24 | 224,476 | -0.19(-0.94%) |
Nov 08, 2002 | 20.76 | 20.85 | 20.27 | 20.43 | 189,435 | -0.33(-1.61%) |
Nov 07, 2002 | 21.26 | 21.26 | 20.49 | 20.77 | 304,959 | -0.73(-3.42%) |
Nov 06, 2002 | 21.46 | 21.80 | 21.38 | 21.50 | 199,108 | +0.14(+0.64%) |
Nov 05, 2002 | 21.34 | 21.36 | 21.11 | 21.36 | 129,028 | -0.01(-0.03%) |
Nov 04, 2002 | 21.37 | 21.64 | 21.28 | 21.37 | 314,449 | +0.04(+0.21%) |
Nov 01, 2002 | 21.18 | 21.44 | 21.00 | 21.33 | 194,546 | +0.13(+0.59%) |
Oct 31, 2002 | 21.22 | 21.40 | 21.10 | 21.20 | 264,808 | +0.01(+0.03%) |
Oct 30, 2002 | 20.77 | 21.39 | 20.74 | 21.19 | 452,602 | +0.50(+2.44%) |
Oct 29, 2002 | 20.93 | 20.93 | 20.49 | 20.69 | 312,441 | -0.26(-1.26%) |
Oct 28, 2002 | 21.10 | 21.37 | 20.93 | 20.95 | 169,908 | -0.12(-0.55%) |
Oct 25, 2002 | 20.56 | 21.07 | 20.52 | 21.07 | 184,325 | +0.55(+2.67%) |
Oct 24, 2002 | 20.60 | 20.85 | 20.38 | 20.52 | 310,799 | -0.03(-0.13%) |
Oct 23, 2002 | 20.34 | 20.78 | 20.31 | 20.55 | 208,051 | +0.19(+0.94%) |
Oct 22, 2002 | 20.78 | 21.07 | 20.28 | 20.36 | 511,002 | -0.44(-2.11%) |
Oct 21, 2002 | 20.08 | 20.85 | 20.01 | 20.79 | 258,056 | +0.65(+3.21%) |
Oct 18, 2002 | 20.03 | 20.27 | 19.73 | 20.15 | 173,558 | +0.12(+0.60%) |
Oct 17, 2002 | 19.60 | 20.05 | 19.56 | 20.03 | 272,656 | +0.55(+2.84%) |
Oct 16, 2002 | 20.09 | 20.11 | 19.30 | 19.47 | 257,508 | -0.64(-3.16%) |
Oct 15, 2002 | 19.92 | 20.26 | 19.92 | 20.11 | 216,811 | +0.24(+1.19%) |
Oct 14, 2002 | 19.39 | 19.87 | 19.32 | 19.87 | 300,761 | +0.27(+1.37%) |
Oct 11, 2002 | 19.51 | 19.68 | 19.15 | 19.61 | 222,286 | +0.22(+1.16%) |
Oct 10, 2002 | 18.09 | 19.51 | 17.88 | 19.38 | 330,691 | +1.26(+6.95%) |
Oct 09, 2002 | 19.15 | 19.29 | 18.11 | 18.12 | 325,034 | -1.14(-5.92%) |
Oct 08, 2002 | 19.63 | 19.73 | 18.63 | 19.26 | 381,426 | -0.28(-1.43%) |
Oct 07, 2002 | 19.56 | 19.88 | 19.46 | 19.54 | 276,671 | +0.10(+0.51%) |
Oct 04, 2002 | 20.16 | 20.16 | 19.44 | 19.44 | 250,208 | -0.70(-3.46%) |
Oct 03, 2002 | 19.99 | 20.39 | 19.98 | 20.14 | 250,756 | +0.14(+0.69%) |
Oct 02, 2002 | 19.81 | 20.36 | 19.73 | 20.00 | 431,067 | +0.33(+1.67%) |
Oct 01, 2002 | 19.51 | 19.69 | 19.15 | 19.67 | 211,701 | +0.25(+1.30%) |
Sep 30, 2002 | 19.15 | 19.58 | 18.98 | 19.42 | 187,610 | +0.25(+1.29%) |
Sep 27, 2002 | 19.74 | 19.81 | 19.17 | 19.17 | 199,473 | -0.58(-2.94%) |
Sep 26, 2002 | 19.19 | 19.75 | 19.18 | 19.75 | 36,500 | +0.62(+3.24%) |
Sep 25, 2002 | 19.12 | 19.48 | 18.89 | 19.13 | 1,168,006 | +0.08(+0.40%) |
Sep 24, 2002 | 18.96 | 19.18 | 18.83 | 19.06 | 252,763 | -0.01(-0.06%) |
Sep 23, 2002 | 19.28 | 19.45 | 18.91 | 19.07 | 202,758 | -0.21(-1.11%) |
Sep 20, 2002 | 19.55 | 19.55 | 18.98 | 19.28 | 344,926 | -0.13(-0.68%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.41 | 19.41 | 182,865 | -0.40(-2.02%) |
Sep 18, 2002 | 19.22 | 20.00 | 19.13 | 19.81 | 127,385 | +0.58(+2.99%) |
Sep 17, 2002 | 19.88 | 19.89 | 19.24 | 19.24 | 140,708 | -0.57(-2.88%) |
Sep 16, 2002 | 19.86 | 19.87 | 19.53 | 19.81 | 135,233 | -0.11(-0.55%) |
Sep 13, 2002 | 19.32 | 19.92 | 19.23 | 19.92 | 173,558 | +0.52(+2.68%) |
Sep 12, 2002 | 19.71 | 19.73 | 19.32 | 19.40 | 150,563 | -0.37(-1.86%) |
Sep 11, 2002 | 19.91 | 19.99 | 19.73 | 19.76 | 103,478 | -0.17(-0.85%) |
Sep 10, 2002 | 20.22 | 20.25 | 19.78 | 19.93 | 184,143 | -0.35(-1.70%) |
Sep 09, 2002 | 20.47 | 20.47 | 19.95 | 20.28 | 153,848 | -0.13(-0.64%) |
Sep 06, 2002 | 20.00 | 20.41 | 19.92 | 20.41 | 187,610 | +0.49(+2.48%) |
Sep 05, 2002 | 20.29 | 20.47 | 19.92 | 19.92 | 131,765 | -0.39(-1.92%) |
Sep 04, 2002 | 20.03 | 20.33 | 19.69 | 20.31 | 158,410 | +0.28(+1.40%) |
Sep 03, 2002 | 20.33 | 20.35 | 19.95 | 20.03 | 188,705 | -0.25(-1.22%) |
Aug 30, 2002 | 20.66 | 20.67 | 20.27 | 20.27 | 171,003 | -0.44(-2.12%) |
Aug 29, 2002 | 20.79 | 20.79 | 20.49 | 20.71 | 109,500 | -0.09(-0.45%) |
Aug 28, 2002 | 21.18 | 21.23 | 20.65 | 20.81 | 168,995 | -0.76(-3.51%) |
Aug 27, 2002 | 21.92 | 22.09 | 21.56 | 21.56 | 451,689 | -0.36(-1.63%) |
Aug 26, 2002 | 21.14 | 21.92 | 21.14 | 21.92 | 241,996 | +0.78(+3.71%) |
Aug 23, 2002 | 21.38 | 21.51 | 20.99 | 21.13 | 196,188 | -0.24(-1.13%) |
Aug 22, 2002 | 21.17 | 21.56 | 21.08 | 21.38 | 131,400 | +0.20(+0.93%) |
Aug 21, 2002 | 20.85 | 21.21 | 20.77 | 21.18 | 365,549 | +0.36(+1.71%) |
Aug 20, 2002 | 20.73 | 21.07 | 20.73 | 20.82 | 474,502 | +0.25(+1.23%) |
Aug 16, 2002 | 21.06 | 21.06 | 20.56 | 20.57 | 114,063 | -0.50(-2.37%) |
Aug 15, 2002 | 20.87 | 21.12 | 20.70 | 21.07 | 229,038 | +0.21(+1.02%) |
Aug 14, 2002 | 20.04 | 20.85 | 19.97 | 20.85 | 184,873 | +0.82(+4.07%) |
Aug 13, 2002 | 20.91 | 20.99 | 20.04 | 20.04 | 186,515 | -0.88(-4.22%) |
Aug 12, 2002 | 20.28 | 20.92 | 20.23 | 20.92 | 107,858 | +0.28(+1.35%) |
Aug 07, 2002 | 20.34 | 20.67 | 20.25 | 20.64 | 139,248 | +0.38(+1.87%) |
Aug 06, 2002 | 19.78 | 20.26 | 19.78 | 20.26 | 188,888 | +0.58(+2.95%) |
Aug 05, 2002 | 19.42 | 19.95 | 19.37 | 19.68 | 254,771 | +0.22(+1.15%) |
Aug 02, 2002 | 19.93 | 20.00 | 19.29 | 19.46 | 307,149 | -0.52(-2.58%) |
Aug 01, 2002 | 19.91 | 20.27 | 19.62 | 19.97 | 324,304 | +0.03(+0.14%) |
Jul 31, 2002 | 20.25 | 20.47 | 19.73 | 19.95 | 282,328 | -0.33(-1.62%) |
Jul 30, 2002 | 19.45 | 20.27 | 19.29 | 20.27 | 256,048 | +0.85(+4.37%) |
Jul 29, 2002 | 19.01 | 19.45 | 18.82 | 19.42 | 352,044 | +0.52(+2.75%) |
Jul 26, 2002 | 18.90 | 19.08 | 18.66 | 18.90 | 291,819 | +0.01(+0.06%) |
Jul 25, 2002 | 18.19 | 18.98 | 18.08 | 18.89 | 291,089 | +0.65(+3.54%) |
Jul 24, 2002 | 16.77 | 18.25 | 16.70 | 18.25 | 455,887 | +0.98(+5.65%) |
Jul 23, 2002 | 19.12 | 19.12 | 17.23 | 17.27 | 681,641 | -1.82(-9.56%) |
Jul 22, 2002 | 19.67 | 19.73 | 19.07 | 19.10 | 393,654 | -0.55(-2.79%) |
Jul 19, 2002 | 19.89 | 19.89 | 19.02 | 19.64 | 328,684 | -0.84(-4.12%) |
Jul 17, 2002 | 20.49 | 20.60 | 20.05 | 20.49 | 217,723 | +0.30(+1.47%) |
Jul 12, 2002 | 20.87 | 20.99 | 20.16 | 20.19 | 181,588 | -0.67(-3.23%) |
Jul 11, 2002 | 20.14 | 21.04 | 20.14 | 20.87 | 210,971 | +0.67(+3.34%) |
Jul 10, 2002 | 21.03 | 21.10 | 20.19 | 20.19 | 273,568 | -0.81(-3.84%) |
Jul 09, 2002 | 21.28 | 21.40 | 20.94 | 21.00 | 160,600 | -0.31(-1.44%) |
Jul 08, 2002 | 21.87 | 21.97 | 21.30 | 21.30 | 195,458 | -0.57(-2.61%) |
Jul 05, 2002 | 21.44 | 21.87 | 21.44 | 21.87 | 62,415 | +0.44(+2.07%) |
Jul 04, 2002 | 21.86 | 21.92 | 21.33 | 21.43 | 130,853 | +0.00(+0.00%) |
Jul 03, 2002 | 21.86 | 21.92 | 21.33 | 21.43 | 128,663 | -0.43(-1.98%) |
Jul 02, 2002 | 22.36 | 22.38 | 21.86 | 21.86 | 146,183 | -0.44(-1.97%) |
Jul 01, 2002 | 22.38 | 22.53 | 22.27 | 22.30 | 162,790 | -0.07(-0.32%) |
Jun 28, 2002 | 22.08 | 22.41 | 22.08 | 22.37 | 212,613 | +0.25(+1.11%) |
Jun 27, 2002 | 22.15 | 22.22 | 21.78 | 22.13 | 193,085 | +0.00(+0.00%) |
Jun 26, 2002 | 21.86 | 22.20 | 21.74 | 22.13 | 191,990 | +0.21(+0.98%) |
Jun 25, 2002 | 21.86 | 21.95 | 21.81 | 21.91 | 307,879 | +0.03(+0.13%) |
Jun 21, 2002 | 21.62 | 21.64 | 21.56 | 21.88 | 332,881 | +0.33(+1.52%) |
Jun 20, 2002 | 21.40 | 21.68 | 21.23 | 21.56 | 202,028 | +0.24(+1.13%) |
Jun 19, 2002 | 21.38 | 21.59 | 21.12 | 21.32 | 211,153 | -0.03(-0.13%) |
Jun 18, 2002 | 21.27 | 21.48 | 20.27 | 21.34 | 406,794 | +0.07(+0.34%) |
Jun 17, 2002 | 21.08 | 21.32 | 21.08 | 21.27 | 136,875 | +0.19(+0.91%) |
Jun 14, 2002 | 20.99 | 21.12 | 20.68 | 21.08 | 114,975 | -0.14(-0.65%) |
Jun 12, 2002 | 21.10 | 21.25 | 20.88 | 21.22 | 169,725 | +0.09(+0.44%) |
Jun 11, 2002 | 21.22 | 21.29 | 21.04 | 21.12 | 120,085 | -0.05(-0.26%) |
Jun 10, 2002 | 20.88 | 21.29 | 20.88 | 21.18 | 136,510 | -0.07(-0.34%) |
Jun 07, 2002 | 21.21 | 21.25 | 20.98 | 21.25 | 138,335 | +0.04(+0.21%) |
Jun 06, 2002 | 21.65 | 21.65 | 21.21 | 21.21 | 127,568 | -0.47(-2.15%) |