Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.56 | 25.87 | 25.48 | 25.73 | 287,900 | +0.18(+0.70%) |
Apr 29, 2003 | 25.50 | 25.79 | 25.37 | 25.55 | 326,200 | +0.16(+0.63%) |
Apr 28, 2003 | 25.50 | 25.81 | 25.28 | 25.39 | 432,400 | +0.22(+0.87%) |
Apr 25, 2003 | 25.15 | 25.21 | 25.05 | 25.17 | 324,500 | +0.12(+0.48%) |
Apr 24, 2003 | 24.76 | 25.23 | 24.75 | 25.05 | 441,100 | +0.24(+0.97%) |
Apr 23, 2003 | 24.61 | 24.90 | 24.41 | 24.81 | 287,800 | +0.31(+1.27%) |
Apr 22, 2003 | 24.21 | 24.65 | 24.21 | 24.50 | 221,700 | +0.24(+0.99%) |
Apr 21, 2003 | 24.08 | 24.36 | 24.08 | 24.26 | 188,400 | +0.07(+0.29%) |
Apr 17, 2003 | 24.18 | 24.19 | 23.99 | 24.19 | 176,300 | +0.26(+1.09%) |
Apr 16, 2003 | 23.87 | 24.05 | 23.84 | 23.93 | 163,400 | +0.06(+0.25%) |
Apr 15, 2003 | 23.82 | 23.87 | 23.53 | 23.87 | 134,000 | +0.05(+0.21%) |
Apr 14, 2003 | 23.73 | 23.97 | 23.64 | 23.82 | 248,600 | +0.16(+0.68%) |
Apr 11, 2003 | 24.14 | 24.15 | 23.65 | 23.66 | 167,500 | -0.23(-0.96%) |
Apr 10, 2003 | 23.84 | 24.10 | 23.83 | 23.89 | 207,900 | +0.05(+0.21%) |
Apr 09, 2003 | 23.98 | 24.26 | 23.75 | 23.84 | 271,200 | -0.13(-0.54%) |
Apr 08, 2003 | 23.75 | 24.02 | 23.57 | 23.97 | 286,100 | +0.22(+0.93%) |
Apr 07, 2003 | 23.95 | 24.48 | 23.62 | 23.75 | 229,800 | -0.13(-0.54%) |
Apr 04, 2003 | 23.92 | 23.98 | 23.81 | 23.88 | 199,900 | +0.00(+0.00%) |
Apr 03, 2003 | 23.98 | 23.98 | 23.75 | 23.88 | 162,600 | -0.05(-0.21%) |
Apr 02, 2003 | 23.87 | 23.93 | 23.70 | 23.93 | 283,400 | +0.21(+0.89%) |
Apr 01, 2003 | 23.38 | 23.72 | 23.30 | 23.72 | 149,000 | +0.09(+0.38%) |
Mar 31, 2003 | 23.29 | 23.70 | 23.22 | 23.63 | 262,300 | +0.19(+0.81%) |
Mar 28, 2003 | 23.27 | 23.50 | 23.15 | 23.44 | 183,000 | +0.17(+0.73%) |
Mar 27, 2003 | 22.87 | 23.35 | 22.87 | 23.27 | 163,200 | +0.25(+1.09%) |
Mar 26, 2003 | 23.30 | 23.37 | 23.00 | 23.02 | 160,600 | -0.28(-1.20%) |
Mar 25, 2003 | 23.05 | 23.30 | 22.97 | 23.30 | 198,700 | +0.25(+1.08%) |
Mar 24, 2003 | 23.15 | 23.24 | 22.82 | 23.05 | 229,800 | -0.35(-1.50%) |
Mar 21, 2003 | 23.05 | 23.50 | 22.85 | 23.40 | 273,400 | +0.31(+1.34%) |
Mar 20, 2003 | 22.76 | 23.09 | 22.56 | 23.09 | 276,400 | +0.23(+1.01%) |
Mar 19, 2003 | 22.64 | 22.89 | 22.64 | 22.86 | 119,200 | +0.27(+1.20%) |
Mar 18, 2003 | 22.80 | 22.80 | 22.48 | 22.59 | 1,290,000 | -0.29(-1.27%) |
Mar 17, 2003 | 22.41 | 22.96 | 22.41 | 22.88 | 221,900 | +0.38(+1.69%) |
Mar 14, 2003 | 22.50 | 22.63 | 22.38 | 22.50 | 195,200 | -0.18(-0.79%) |
Mar 13, 2003 | 22.41 | 22.68 | 22.35 | 22.68 | 208,000 | +0.41(+1.84%) |
Mar 12, 2003 | 22.25 | 22.35 | 22.03 | 22.27 | 313,800 | -0.06(-0.27%) |
Mar 11, 2003 | 22.31 | 22.70 | 22.25 | 22.33 | 214,900 | +0.02(+0.09%) |
Mar 10, 2003 | 22.53 | 22.59 | 22.29 | 22.31 | 143,600 | -0.32(-1.41%) |
Mar 07, 2003 | 22.60 | 22.85 | 22.44 | 22.63 | 174,300 | +0.05(+0.22%) |
Mar 06, 2003 | 22.65 | 22.65 | 22.33 | 22.58 | 250,300 | -0.11(-0.48%) |
Mar 05, 2003 | 22.55 | 22.74 | 22.37 | 22.69 | 284,200 | +0.09(+0.40%) |
Mar 04, 2003 | 22.69 | 22.79 | 22.48 | 22.60 | 225,000 | +0.16(+0.71%) |
Mar 03, 2003 | 22.30 | 22.59 | 22.30 | 22.44 | 214,000 | +0.29(+1.31%) |
Feb 28, 2003 | 22.26 | 22.52 | 22.06 | 22.15 | 240,800 | -0.22(-0.98%) |
Feb 27, 2003 | 22.27 | 22.47 | 22.13 | 22.37 | 247,100 | +0.13(+0.58%) |
Feb 26, 2003 | 22.50 | 22.50 | 22.13 | 22.24 | 290,700 | -0.24(-1.07%) |
Feb 25, 2003 | 22.32 | 22.67 | 22.31 | 22.48 | 343,800 | +0.00(+0.00%) |
Feb 24, 2003 | 22.75 | 22.85 | 22.48 | 22.48 | 248,700 | -0.37(-1.62%) |
Feb 21, 2003 | 22.65 | 23.09 | 22.48 | 22.85 | 291,900 | +0.35(+1.56%) |
Feb 20, 2003 | 22.30 | 22.55 | 22.28 | 22.50 | 324,800 | +0.09(+0.40%) |
Feb 19, 2003 | 22.55 | 22.55 | 22.24 | 22.41 | 305,800 | -0.11(-0.49%) |
Feb 18, 2003 | 22.50 | 22.62 | 22.37 | 22.52 | 264,200 | +0.14(+0.63%) |
Feb 14, 2003 | 22.20 | 22.40 | 22.05 | 22.38 | 297,100 | +0.18(+0.81%) |
Feb 13, 2003 | 22.05 | 22.29 | 22.00 | 22.20 | 516,800 | +0.12(+0.54%) |
Feb 12, 2003 | 22.01 | 22.20 | 22.00 | 22.08 | 2,798,500 | -0.08(-0.36%) |
Feb 11, 2003 | 22.35 | 22.42 | 21.90 | 22.16 | 726,700 | -0.04(-0.18%) |
Feb 10, 2003 | 22.35 | 22.50 | 22.05 | 22.20 | 234,100 | -0.25(-1.11%) |
Feb 07, 2003 | 22.75 | 22.75 | 22.41 | 22.45 | 157,100 | -0.20(-0.88%) |
Feb 06, 2003 | 22.65 | 22.80 | 22.38 | 22.65 | 197,200 | +0.04(+0.18%) |
Feb 05, 2003 | 23.08 | 23.14 | 22.51 | 22.61 | 278,100 | -0.37(-1.61%) |
Feb 04, 2003 | 22.96 | 23.08 | 22.79 | 22.98 | 198,700 | +0.17(+0.75%) |
Feb 03, 2003 | 22.75 | 22.97 | 22.72 | 22.81 | 302,800 | -0.04(-0.18%) |
Jan 31, 2003 | 23.20 | 23.20 | 22.71 | 22.85 | 574,300 | -0.35(-1.51%) |
Jan 30, 2003 | 23.39 | 23.48 | 23.00 | 23.20 | 223,100 | -0.29(-1.23%) |
Jan 29, 2003 | 23.51 | 23.58 | 22.85 | 23.49 | 198,800 | +0.01(+0.04%) |
Jan 28, 2003 | 23.01 | 23.65 | 23.01 | 23.48 | 175,600 | +0.49(+2.13%) |
Jan 27, 2003 | 23.15 | 23.30 | 22.93 | 22.99 | 137,300 | -0.41(-1.75%) |
Jan 24, 2003 | 23.90 | 23.90 | 23.36 | 23.40 | 226,200 | -0.47(-1.97%) |
Jan 23, 2003 | 23.59 | 24.07 | 23.59 | 23.87 | 166,500 | +0.34(+1.44%) |
Jan 22, 2003 | 23.65 | 23.78 | 23.46 | 23.53 | 187,000 | -0.08(-0.34%) |
Jan 21, 2003 | 23.55 | 23.68 | 23.40 | 23.61 | 157,500 | +0.10(+0.43%) |
Jan 17, 2003 | 23.84 | 23.95 | 23.47 | 23.51 | 143,300 | -0.33(-1.38%) |
Jan 16, 2003 | 23.75 | 23.95 | 23.72 | 23.84 | 202,600 | +0.09(+0.38%) |
Jan 15, 2003 | 23.85 | 23.89 | 23.65 | 23.75 | 276,300 | -0.08(-0.34%) |
Jan 14, 2003 | 24.25 | 24.45 | 23.82 | 23.83 | 197,800 | -0.40(-1.65%) |
Jan 13, 2003 | 24.40 | 24.50 | 24.03 | 24.23 | 149,200 | -0.17(-0.70%) |
Jan 10, 2003 | 24.31 | 24.52 | 24.15 | 24.40 | 142,400 | -0.01(-0.04%) |
Jan 09, 2003 | 24.60 | 24.76 | 24.20 | 24.41 | 179,200 | -0.06(-0.25%) |
Jan 08, 2003 | 24.49 | 24.80 | 24.43 | 24.47 | 184,500 | -0.09(-0.37%) |
Jan 07, 2003 | 25.18 | 25.30 | 24.30 | 24.56 | 209,700 | -0.62(-2.46%) |
Jan 06, 2003 | 24.70 | 25.41 | 24.62 | 25.18 | 206,000 | +0.63(+2.57%) |
Jan 03, 2003 | 24.70 | 24.70 | 24.47 | 24.55 | 251,100 | -0.11(-0.45%) |
Jan 02, 2003 | 24.36 | 24.67 | 24.31 | 24.66 | 192,500 | +0.36(+1.48%) |
Dec 31, 2002 | 24.42 | 24.48 | 24.15 | 24.30 | 266,600 | -0.11(-0.45%) |
Dec 30, 2002 | 24.15 | 24.49 | 24.10 | 24.41 | 177,500 | +0.28(+1.16%) |
Dec 27, 2002 | 24.55 | 24.59 | 24.06 | 24.13 | 123,800 | -0.39(-1.59%) |
Dec 26, 2002 | 24.21 | 24.73 | 24.21 | 24.52 | 122,600 | +0.11(+0.45%) |
Dec 24, 2002 | 24.50 | 24.54 | 24.35 | 24.41 | 54,200 | -0.08(-0.33%) |
Dec 23, 2002 | 24.35 | 24.50 | 24.21 | 24.49 | 178,000 | +0.14(+0.57%) |
Dec 20, 2002 | 24.49 | 24.67 | 24.35 | 24.35 | 200,600 | -0.07(-0.29%) |
Dec 19, 2002 | 24.45 | 24.84 | 24.21 | 24.42 | 117,500 | +0.07(+0.29%) |
Dec 18, 2002 | 24.65 | 24.65 | 24.29 | 24.35 | 107,300 | -0.26(-1.06%) |
Dec 17, 2002 | 24.99 | 24.99 | 24.50 | 24.61 | 248,100 | -0.39(-1.56%) |
Dec 16, 2002 | 24.26 | 25.00 | 24.24 | 25.00 | 162,200 | +0.74(+3.05%) |
Dec 13, 2002 | 24.50 | 24.50 | 24.16 | 24.26 | 151,200 | -0.26(-1.06%) |
Dec 12, 2002 | 24.30 | 24.65 | 24.00 | 24.52 | 175,200 | +0.22(+0.91%) |
Dec 11, 2002 | 24.00 | 24.38 | 23.98 | 24.30 | 224,100 | +0.19(+0.79%) |
Dec 10, 2002 | 24.15 | 24.23 | 23.96 | 24.11 | 170,000 | +0.00(+0.00%) |
Dec 09, 2002 | 24.13 | 24.23 | 23.93 | 24.11 | 197,200 | -0.11(-0.45%) |
Dec 06, 2002 | 24.00 | 24.22 | 23.85 | 24.22 | 134,700 | +0.19(+0.79%) |
Dec 05, 2002 | 23.92 | 24.11 | 23.90 | 24.03 | 197,000 | +0.08(+0.33%) |
Dec 04, 2002 | 24.00 | 24.32 | 23.94 | 23.95 | 165,900 | -0.11(-0.46%) |
Dec 03, 2002 | 23.97 | 24.25 | 23.95 | 24.06 | 167,600 | +0.06(+0.25%) |
Dec 02, 2002 | 24.23 | 24.24 | 23.75 | 24.00 | 150,800 | -0.11(-0.46%) |
Nov 29, 2002 | 24.49 | 24.49 | 24.00 | 24.11 | 60,600 | -0.29(-1.19%) |
Nov 27, 2002 | 23.98 | 24.50 | 23.93 | 24.40 | 193,100 | +0.27(+1.12%) |
Nov 26, 2002 | 24.47 | 24.50 | 24.08 | 24.13 | 135,400 | -0.29(-1.19%) |
Nov 25, 2002 | 23.89 | 24.50 | 23.84 | 24.42 | 170,900 | +0.43(+1.79%) |
Nov 22, 2002 | 23.80 | 24.00 | 23.70 | 23.99 | 127,400 | +0.22(+0.93%) |
Nov 21, 2002 | 23.94 | 23.94 | 23.70 | 23.77 | 126,500 | -0.07(-0.29%) |
Nov 20, 2002 | 23.60 | 23.99 | 23.56 | 23.84 | 228,400 | +0.24(+1.02%) |
Nov 19, 2002 | 23.48 | 23.77 | 23.48 | 23.60 | 192,300 | +0.11(+0.47%) |
Nov 18, 2002 | 23.75 | 23.76 | 23.40 | 23.49 | 194,600 | -0.08(-0.34%) |
Nov 15, 2002 | 23.25 | 23.72 | 23.15 | 23.57 | 118,200 | +0.19(+0.81%) |
Nov 14, 2002 | 23.03 | 23.44 | 23.03 | 23.38 | 121,000 | +0.50(+2.19%) |
Nov 13, 2002 | 22.74 | 23.15 | 22.70 | 22.88 | 385,300 | -0.02(-0.09%) |
Nov 12, 2002 | 23.20 | 23.33 | 22.80 | 22.90 | 270,300 | -0.27(-1.17%) |
Nov 11, 2002 | 23.45 | 23.48 | 22.97 | 23.17 | 139,700 | -0.26(-1.11%) |
Nov 08, 2002 | 23.30 | 23.60 | 23.00 | 23.43 | 192,700 | +0.09(+0.39%) |
Nov 07, 2002 | 23.60 | 23.65 | 23.17 | 23.34 | 133,400 | -0.79(-3.27%) |
Nov 06, 2002 | 24.10 | 24.15 | 23.79 | 24.13 | 185,300 | +0.38(+1.60%) |
Nov 05, 2002 | 23.70 | 23.75 | 23.45 | 23.75 | 148,600 | -0.14(-0.59%) |
Nov 04, 2002 | 23.90 | 24.20 | 23.78 | 23.89 | 146,500 | -0.23(-0.95%) |
Nov 01, 2002 | 23.25 | 24.12 | 23.25 | 24.12 | 186,600 | +0.62(+2.64%) |
Oct 31, 2002 | 23.65 | 23.75 | 23.45 | 23.50 | 114,600 | -0.11(-0.47%) |
Oct 30, 2002 | 23.26 | 23.64 | 23.15 | 23.61 | 165,700 | +0.26(+1.11%) |
Oct 29, 2002 | 23.40 | 23.49 | 22.95 | 23.35 | 176,700 | -0.05(-0.21%) |
Oct 28, 2002 | 23.95 | 23.95 | 23.32 | 23.40 | 140,600 | -0.40(-1.68%) |
Oct 25, 2002 | 23.65 | 23.85 | 22.95 | 23.80 | 253,400 | +0.05(+0.21%) |
Oct 24, 2002 | 23.75 | 24.09 | 23.52 | 23.75 | 263,200 | +0.10(+0.42%) |
Oct 23, 2002 | 23.55 | 23.99 | 23.33 | 23.65 | 210,700 | +0.16(+0.68%) |
Oct 22, 2002 | 23.28 | 23.59 | 23.01 | 23.49 | 194,100 | +0.01(+0.04%) |
Oct 21, 2002 | 23.01 | 24.00 | 22.96 | 23.48 | 297,600 | +0.47(+2.04%) |
Oct 18, 2002 | 22.66 | 23.60 | 22.42 | 23.01 | 285,300 | +0.36(+1.59%) |
Oct 17, 2002 | 23.00 | 23.00 | 22.30 | 22.65 | 287,900 | +0.65(+2.95%) |
Oct 16, 2002 | 22.54 | 22.54 | 21.81 | 22.00 | 227,900 | -0.53(-2.35%) |
Oct 15, 2002 | 22.05 | 22.53 | 22.00 | 22.53 | 257,100 | +0.40(+1.81%) |
Oct 14, 2002 | 22.20 | 22.24 | 21.78 | 22.13 | 94,900 | -0.07(-0.32%) |
Oct 11, 2002 | 22.50 | 22.50 | 22.06 | 22.20 | 127,000 | +0.09(+0.41%) |
Oct 10, 2002 | 20.65 | 22.35 | 20.50 | 22.11 | 180,400 | +1.49(+7.23%) |
Oct 09, 2002 | 21.52 | 21.78 | 20.62 | 20.62 | 155,200 | -1.40(-6.36%) |
Oct 08, 2002 | 22.10 | 22.47 | 21.22 | 22.02 | 144,300 | +0.07(+0.32%) |
Oct 07, 2002 | 21.86 | 22.46 | 21.86 | 21.95 | 77,300 | +0.07(+0.32%) |
Oct 04, 2002 | 22.90 | 23.00 | 21.80 | 21.88 | 143,300 | -0.92(-4.04%) |
Oct 03, 2002 | 22.48 | 23.25 | 22.48 | 22.80 | 198,500 | +0.47(+2.10%) |
Oct 02, 2002 | 22.78 | 23.00 | 22.33 | 22.33 | 176,900 | -0.45(-1.98%) |
Oct 01, 2002 | 22.10 | 22.78 | 21.94 | 22.78 | 161,600 | +0.69(+3.12%) |
Sep 30, 2002 | 22.10 | 22.34 | 21.82 | 22.09 | 129,800 | -0.10(-0.45%) |
Sep 27, 2002 | 22.70 | 22.92 | 22.13 | 22.19 | 103,200 | -0.60(-2.63%) |
Sep 26, 2002 | 22.23 | 22.81 | 22.09 | 22.79 | 204,800 | +0.56(+2.52%) |
Sep 25, 2002 | 21.59 | 22.45 | 21.52 | 22.23 | 131,100 | +0.54(+2.49%) |
Sep 24, 2002 | 22.10 | 22.10 | 21.59 | 21.69 | 118,900 | -0.48(-2.17%) |
Sep 23, 2002 | 21.75 | 22.19 | 21.72 | 22.17 | 119,200 | +0.32(+1.46%) |
Sep 20, 2002 | 22.19 | 22.19 | 21.76 | 21.85 | 447,000 | -0.11(-0.50%) |
Sep 19, 2002 | 22.55 | 22.69 | 21.96 | 21.96 | 121,000 | -0.85(-3.73%) |
Sep 18, 2002 | 22.18 | 23.14 | 22.15 | 22.81 | 136,800 | +0.63(+2.84%) |
Sep 17, 2002 | 23.16 | 23.35 | 22.18 | 22.18 | 142,600 | -0.98(-4.23%) |
Sep 16, 2002 | 23.10 | 23.16 | 22.62 | 23.16 | 151,300 | -0.05(-0.22%) |
Sep 13, 2002 | 22.40 | 23.21 | 22.40 | 23.21 | 91,300 | +0.71(+3.16%) |
Sep 12, 2002 | 23.23 | 23.24 | 22.45 | 22.50 | 187,700 | -0.83(-3.56%) |
Sep 11, 2002 | 22.80 | 23.50 | 22.80 | 23.33 | 191,300 | +0.65(+2.87%) |
Sep 10, 2002 | 23.59 | 23.65 | 22.45 | 22.68 | 193,200 | -0.91(-3.86%) |
Sep 09, 2002 | 23.30 | 23.70 | 22.91 | 23.59 | 210,200 | +0.19(+0.81%) |
Sep 06, 2002 | 22.60 | 23.40 | 22.50 | 23.40 | 211,700 | +0.98(+4.37%) |
Sep 05, 2002 | 22.73 | 22.80 | 22.42 | 22.42 | 129,400 | -0.46(-2.01%) |
Sep 04, 2002 | 22.75 | 22.94 | 22.16 | 22.88 | 189,100 | +0.75(+3.39%) |
Sep 03, 2002 | 22.90 | 22.90 | 22.09 | 22.13 | 150,700 | -0.85(-3.70%) |
Aug 30, 2002 | 22.99 | 23.28 | 22.91 | 22.98 | 162,200 | +0.01(+0.04%) |
Aug 29, 2002 | 22.90 | 23.03 | 22.60 | 22.97 | 150,600 | +0.08(+0.35%) |
Aug 28, 2002 | 22.98 | 23.14 | 22.80 | 22.89 | 174,700 | -0.09(-0.39%) |
Aug 27, 2002 | 23.15 | 23.24 | 22.77 | 22.98 | 184,900 | -0.04(-0.17%) |
Aug 26, 2002 | 22.45 | 23.02 | 22.36 | 23.02 | 148,500 | +0.60(+2.68%) |
Aug 23, 2002 | 22.93 | 22.93 | 22.35 | 22.42 | 207,200 | -0.51(-2.22%) |
Aug 22, 2002 | 22.40 | 22.93 | 22.40 | 22.93 | 204,000 | +0.44(+1.96%) |
Aug 21, 2002 | 22.00 | 22.49 | 21.95 | 22.49 | 163,900 | +0.49(+2.23%) |
Aug 20, 2002 | 22.06 | 22.10 | 21.55 | 22.00 | 117,600 | +0.40(+1.85%) |
Aug 16, 2002 | 21.81 | 21.90 | 21.43 | 21.60 | 120,800 | -0.31(-1.41%) |
Aug 15, 2002 | 21.47 | 21.93 | 21.37 | 21.91 | 189,600 | +0.24(+1.11%) |
Aug 14, 2002 | 20.56 | 21.75 | 20.56 | 21.67 | 229,100 | +0.74(+3.54%) |
Aug 13, 2002 | 21.20 | 21.50 | 20.91 | 20.93 | 204,600 | -0.27(-1.27%) |
Aug 12, 2002 | 21.06 | 21.43 | 20.86 | 21.20 | 9,390,000 | -0.25(-1.17%) |
Aug 07, 2002 | 21.30 | 21.47 | 21.15 | 21.45 | 276,600 | +0.19(+0.89%) |
Aug 06, 2002 | 21.29 | 21.67 | 20.50 | 21.26 | 426,400 | +0.07(+0.33%) |
Aug 05, 2002 | 21.48 | 22.06 | 20.77 | 21.19 | 266,600 | -0.39(-1.81%) |
Aug 02, 2002 | 22.05 | 22.32 | 21.40 | 21.58 | 178,300 | -0.52(-2.35%) |
Aug 01, 2002 | 22.70 | 22.70 | 21.79 | 22.10 | 323,200 | -0.62(-2.73%) |
Jul 31, 2002 | 22.20 | 22.74 | 22.20 | 22.72 | 500,000 | +0.42(+1.88%) |
Jul 30, 2002 | 21.49 | 22.30 | 21.25 | 22.30 | 304,800 | +0.66(+3.05%) |
Jul 29, 2002 | 20.93 | 21.70 | 20.93 | 21.64 | 208,300 | +0.91(+4.39%) |
Jul 26, 2002 | 20.52 | 20.76 | 20.25 | 20.73 | 133,900 | +0.21(+1.02%) |
Jul 25, 2002 | 18.89 | 20.58 | 18.85 | 20.52 | 297,600 | +1.61(+8.51%) |
Jul 24, 2002 | 17.70 | 18.91 | 17.25 | 18.91 | 225,300 | +0.97(+5.41%) |
Jul 23, 2002 | 18.90 | 19.00 | 17.80 | 17.94 | 221,000 | -0.97(-5.13%) |
Jul 22, 2002 | 19.03 | 19.30 | 18.46 | 18.91 | 208,000 | -0.36(-1.87%) |
Jul 19, 2002 | 20.30 | 20.30 | 18.00 | 19.27 | 736,000 | -2.02(-9.49%) |
Jul 17, 2002 | 20.89 | 21.29 | 20.70 | 21.29 | 226,400 | -0.13(-0.61%) |
Jul 12, 2002 | 21.86 | 22.08 | 21.37 | 21.42 | 185,100 | -0.43(-1.97%) |
Jul 11, 2002 | 21.61 | 21.90 | 21.34 | 21.85 | 162,100 | +0.14(+0.64%) |
Jul 10, 2002 | 22.20 | 22.20 | 21.44 | 21.71 | 190,400 | -0.41(-1.85%) |
Jul 09, 2002 | 22.32 | 22.79 | 22.10 | 22.12 | 133,300 | -0.20(-0.90%) |
Jul 08, 2002 | 22.70 | 23.10 | 22.32 | 22.32 | 171,000 | -0.48(-2.11%) |
Jul 05, 2002 | 22.43 | 22.89 | 22.40 | 22.80 | 47,400 | +0.38(+1.69%) |
Jul 04, 2002 | 22.70 | 22.70 | 22.12 | 22.42 | 213,400 | +0.00(+0.00%) |
Jul 03, 2002 | 22.70 | 22.70 | 22.12 | 22.42 | 211,100 | -0.34(-1.49%) |
Jul 02, 2002 | 23.26 | 23.26 | 22.75 | 22.76 | 183,200 | -0.51(-2.19%) |
Jul 01, 2002 | 22.97 | 23.35 | 22.92 | 23.27 | 144,600 | +0.07(+0.30%) |
Jun 28, 2002 | 23.00 | 23.50 | 23.00 | 23.20 | 392,400 | +0.10(+0.43%) |
Jun 27, 2002 | 23.12 | 23.25 | 22.68 | 23.10 | 155,900 | +0.08(+0.35%) |
Jun 26, 2002 | 22.68 | 23.25 | 22.54 | 23.02 | 182,300 | +0.26(+1.14%) |
Jun 25, 2002 | 22.96 | 23.30 | 22.71 | 22.76 | 169,500 | -0.47(-2.02%) |
Jun 21, 2002 | 22.85 | 23.50 | 22.85 | 23.23 | 231,200 | +0.31(+1.35%) |
Jun 20, 2002 | 22.55 | 23.10 | 22.43 | 22.92 | 160,300 | +0.37(+1.64%) |
Jun 19, 2002 | 22.90 | 23.15 | 22.40 | 22.55 | 129,800 | -0.41(-1.79%) |
Jun 18, 2002 | 22.85 | 23.26 | 22.83 | 22.96 | 117,000 | +0.11(+0.48%) |
Jun 17, 2002 | 22.37 | 22.85 | 22.37 | 22.85 | 139,100 | +0.48(+2.15%) |
Jun 14, 2002 | 22.25 | 22.60 | 22.22 | 22.37 | 134,400 | -0.02(-0.09%) |
Jun 12, 2002 | 22.14 | 22.45 | 22.08 | 22.39 | 92,800 | +0.25(+1.13%) |
Jun 11, 2002 | 22.20 | 22.38 | 22.05 | 22.14 | 320,400 | -0.08(-0.36%) |
Jun 10, 2002 | 22.26 | 22.45 | 22.15 | 22.22 | 90,100 | -0.01(-0.04%) |
Jun 07, 2002 | 21.64 | 22.28 | 21.51 | 22.23 | 93,300 | +0.49(+2.25%) |
Jun 06, 2002 | 22.30 | 22.50 | 21.72 | 21.74 | 126,900 | -0.66(-2.95%) |
Jun 05, 2002 | 22.52 | 22.75 | 22.20 | 22.40 | 18,750,000 | -0.50(-2.18%) |
May 31, 2002 | 23.20 | 23.20 | 22.90 | 22.90 | 129,600 | -0.30(-1.29%) |
May 28, 2002 | 23.17 | 23.22 | 22.92 | 23.20 | 200,100 | +0.03(+0.13%) |
May 27, 2002 | 23.07 | 23.23 | 22.93 | 23.17 | 215,400 | +0.00(+0.00%) |
May 24, 2002 | 23.07 | 23.23 | 22.93 | 23.17 | 212,600 | +0.10(+0.43%) |
May 23, 2002 | 23.00 | 23.22 | 22.89 | 23.07 | 158,700 | +0.07(+0.30%) |
May 22, 2002 | 22.94 | 23.08 | 22.80 | 23.00 | 108,400 | +0.10(+0.44%) |
May 21, 2002 | 23.17 | 23.17 | 22.80 | 22.90 | 375,300 | -0.27(-1.17%) |
May 20, 2002 | 23.15 | 23.40 | 23.12 | 23.17 | 91,800 | +0.02(+0.09%) |
May 17, 2002 | 23.01 | 23.23 | 22.80 | 23.15 | 80,900 | +0.14(+0.61%) |
May 16, 2002 | 23.36 | 23.42 | 22.91 | 23.01 | 98,100 | -0.45(-1.92%) |
May 15, 2002 | 23.34 | 23.59 | 23.12 | 23.46 | 136,300 | -0.13(-0.55%) |
May 14, 2002 | 23.22 | 23.65 | 23.22 | 23.59 | 149,100 | +0.37(+1.59%) |
May 13, 2002 | 23.02 | 23.28 | 23.01 | 23.22 | 96,200 | +0.20(+0.87%) |
May 10, 2002 | 23.30 | 23.30 | 22.85 | 23.02 | 240,600 | -0.43(-1.83%) |
May 09, 2002 | 23.63 | 23.68 | 23.45 | 23.45 | 10,060,000 | -0.17(-0.72%) |
May 08, 2002 | 23.53 | 23.68 | 23.35 | 23.62 | 149,700 | +0.09(+0.38%) |
May 07, 2002 | 23.76 | 23.77 | 23.41 | 23.53 | 153,200 | -0.33(-1.38%) |
May 06, 2002 | 23.98 | 24.01 | 23.86 | 23.86 | 84,100 | -0.12(-0.50%) |
May 03, 2002 | 23.87 | 24.17 | 23.76 | 23.98 | 129,700 | +0.01(+0.04%) |
May 02, 2002 | 23.49 | 23.99 | 23.49 | 23.97 | 97,300 | +0.48(+2.04%) |