Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 30.71 | 31.38 | 30.62 | 31.13 | 110,008 | +0.53(+1.74%) |
Apr 29, 2003 | 31.14 | 31.21 | 30.48 | 30.60 | 96,714 | -0.55(-1.76%) |
Apr 28, 2003 | 30.90 | 31.45 | 30.90 | 31.14 | 120,235 | +0.24(+0.78%) |
Apr 25, 2003 | 30.90 | 31.14 | 30.75 | 30.90 | 110,008 | +0.14(+0.44%) |
Apr 24, 2003 | 30.56 | 30.93 | 30.22 | 30.77 | 153,106 | +0.21(+0.67%) |
Apr 23, 2003 | 30.78 | 30.78 | 30.19 | 30.56 | 375,315 | -0.10(-0.33%) |
Apr 22, 2003 | 31.32 | 31.32 | 30.57 | 30.67 | 188,461 | -0.82(-2.61%) |
Apr 21, 2003 | 32.44 | 32.44 | 31.30 | 31.49 | 135,575 | -0.88(-2.73%) |
Apr 17, 2003 | 32.07 | 32.51 | 31.61 | 32.37 | 159,973 | +0.47(+1.48%) |
Apr 16, 2003 | 30.90 | 31.94 | 30.53 | 31.90 | 297,009 | +0.86(+2.76%) |
Apr 15, 2003 | 31.16 | 31.16 | 30.33 | 31.04 | 392,847 | -0.12(-0.37%) |
Apr 14, 2003 | 31.13 | 31.25 | 30.93 | 31.16 | 49,087 | -0.04(-0.13%) |
Apr 11, 2003 | 31.35 | 31.62 | 31.17 | 31.20 | 44,412 | -0.05(-0.15%) |
Apr 10, 2003 | 31.21 | 31.44 | 30.97 | 31.25 | 50,256 | +0.03(+0.11%) |
Apr 09, 2003 | 31.03 | 31.28 | 30.94 | 31.21 | 65,888 | +0.30(+0.97%) |
Apr 08, 2003 | 31.11 | 31.11 | 30.25 | 30.91 | 85,026 | -0.20(-0.64%) |
Apr 07, 2003 | 31.66 | 32.04 | 31.05 | 31.11 | 128,270 | -0.15(-0.48%) |
Apr 04, 2003 | 30.82 | 31.49 | 30.82 | 31.26 | 56,976 | +0.53(+1.72%) |
Apr 03, 2003 | 30.70 | 30.94 | 30.50 | 30.73 | 88,094 | +0.07(+0.22%) |
Apr 02, 2003 | 30.01 | 30.95 | 30.01 | 30.67 | 168,300 | +0.89(+2.99%) |
Apr 01, 2003 | 29.73 | 29.99 | 29.57 | 29.78 | 90,724 | -0.03(-0.09%) |
Mar 31, 2003 | 29.86 | 29.98 | 29.42 | 29.80 | 100,366 | -0.30(-1.00%) |
Mar 28, 2003 | 29.82 | 30.25 | 29.81 | 30.10 | 39,007 | +0.28(+0.94%) |
Mar 27, 2003 | 30.79 | 30.79 | 29.45 | 29.82 | 175,897 | -1.03(-3.35%) |
Mar 26, 2003 | 30.58 | 31.08 | 30.47 | 30.86 | 116,437 | +0.27(+0.90%) |
Mar 25, 2003 | 30.01 | 30.84 | 30.01 | 30.58 | 84,588 | +0.68(+2.27%) |
Mar 24, 2003 | 30.46 | 30.50 | 29.84 | 29.91 | 107,817 | -0.79(-2.59%) |
Mar 21, 2003 | 30.00 | 30.85 | 30.00 | 30.70 | 214,466 | +0.94(+3.15%) |
Mar 20, 2003 | 29.78 | 30.01 | 29.57 | 29.76 | 132,215 | -0.01(-0.05%) |
Mar 19, 2003 | 29.26 | 30.05 | 29.21 | 29.78 | 248,360 | +0.10(+0.35%) |
Mar 18, 2003 | 29.48 | 29.86 | 29.39 | 29.67 | 186,708 | +0.26(+0.88%) |
Mar 17, 2003 | 28.37 | 29.43 | 28.32 | 29.41 | 110,447 | +1.05(+3.69%) |
Mar 14, 2003 | 28.24 | 28.54 | 28.24 | 28.37 | 53,324 | +0.20(+0.70%) |
Mar 13, 2003 | 27.53 | 28.17 | 27.10 | 28.17 | 266,183 | +0.82(+3.00%) |
Mar 12, 2003 | 28.13 | 28.40 | 27.17 | 27.35 | 214,320 | -0.78(-2.77%) |
Mar 11, 2003 | 28.81 | 28.88 | 27.97 | 28.13 | 124,180 | -0.62(-2.14%) |
Mar 10, 2003 | 28.75 | 28.78 | 28.68 | 28.74 | 63,989 | -0.21(-0.71%) |
Mar 07, 2003 | 28.71 | 28.97 | 28.57 | 28.95 | 78,744 | +0.17(+0.59%) |
Mar 06, 2003 | 28.73 | 28.99 | 28.56 | 28.78 | 130,023 | -0.03(-0.09%) |
Mar 05, 2003 | 28.92 | 28.95 | 28.75 | 28.80 | 132,361 | -0.10(-0.36%) |
Mar 04, 2003 | 29.26 | 29.26 | 28.75 | 28.91 | 188,753 | -0.32(-1.10%) |
Mar 03, 2003 | 28.65 | 29.83 | 28.58 | 29.23 | 245,584 | +0.75(+2.64%) |
Feb 28, 2003 | 28.56 | 28.72 | 28.41 | 28.47 | 55,077 | +0.00(+0.00%) |
Feb 27, 2003 | 28.09 | 28.50 | 27.38 | 28.47 | 379,990 | +0.42(+1.51%) |
Feb 26, 2003 | 28.67 | 28.73 | 27.87 | 28.05 | 79,475 | -0.62(-2.17%) |
Feb 25, 2003 | 28.39 | 28.67 | 27.98 | 28.67 | 62,382 | +0.28(+0.99%) |
Feb 24, 2003 | 28.99 | 29.03 | 28.11 | 28.39 | 80,059 | -0.73(-2.51%) |
Feb 21, 2003 | 28.51 | 29.13 | 28.36 | 29.13 | 51,571 | +0.55(+1.92%) |
Feb 20, 2003 | 28.46 | 28.58 | 27.93 | 28.58 | 100,951 | +0.12(+0.41%) |
Feb 19, 2003 | 28.68 | 28.80 | 28.41 | 28.46 | 103,726 | -0.29(-1.00%) |
Feb 18, 2003 | 28.65 | 28.76 | 28.18 | 28.75 | 101,535 | +0.21(+0.72%) |
Feb 14, 2003 | 28.29 | 28.54 | 28.17 | 28.54 | 68,664 | +0.32(+1.14%) |
Feb 13, 2003 | 28.29 | 28.37 | 28.07 | 28.22 | 88,094 | -0.14(-0.48%) |
Feb 12, 2003 | 28.31 | 28.47 | 28.27 | 28.36 | 58,437 | +0.15(+0.53%) |
Feb 11, 2003 | 28.55 | 28.59 | 27.98 | 28.21 | 73,047 | -0.21(-0.72%) |
Feb 10, 2003 | 28.58 | 28.79 | 28.30 | 28.41 | 76,699 | -0.17(-0.60%) |
Feb 07, 2003 | 28.53 | 28.65 | 28.45 | 28.58 | 50,986 | +0.14(+0.48%) |
Feb 06, 2003 | 28.73 | 28.82 | 28.41 | 28.45 | 43,389 | -0.23(-0.79%) |
Feb 05, 2003 | 28.95 | 29.29 | 28.61 | 28.67 | 78,598 | -0.27(-0.95%) |
Feb 04, 2003 | 29.13 | 29.67 | 28.89 | 28.95 | 165,232 | +0.06(+0.21%) |
Feb 03, 2003 | 28.92 | 28.92 | 28.60 | 28.89 | 132,945 | -0.03(-0.12%) |
Jan 31, 2003 | 28.13 | 29.02 | 28.00 | 28.92 | 182,617 | +0.68(+2.42%) |
Jan 30, 2003 | 28.06 | 28.50 | 28.06 | 28.24 | 84,588 | +0.19(+0.68%) |
Jan 29, 2003 | 28.12 | 28.12 | 27.98 | 28.04 | 55,223 | -0.16(-0.56%) |
Jan 28, 2003 | 28.00 | 28.21 | 28.00 | 28.20 | 61,651 | +0.38(+1.35%) |
Jan 27, 2003 | 27.38 | 27.89 | 27.24 | 27.82 | 177,942 | +0.36(+1.30%) |
Jan 24, 2003 | 27.89 | 27.89 | 27.37 | 27.47 | 46,311 | -0.36(-1.28%) |
Jan 23, 2003 | 28.04 | 28.18 | 27.69 | 27.82 | 47,626 | -0.15(-0.54%) |
Jan 22, 2003 | 28.02 | 28.17 | 27.63 | 27.98 | 87,218 | +0.18(+0.66%) |
Jan 21, 2003 | 28.61 | 28.61 | 27.78 | 27.79 | 124,033 | -0.82(-2.87%) |
Jan 17, 2003 | 28.51 | 28.77 | 28.45 | 28.61 | 113,076 | +0.10(+0.36%) |
Jan 16, 2003 | 28.44 | 28.84 | 28.04 | 28.51 | 95,545 | +0.10(+0.36%) |
Jan 15, 2003 | 29.02 | 29.02 | 27.96 | 28.41 | 166,401 | -0.34(-1.19%) |
Jan 14, 2003 | 28.85 | 29.06 | 28.67 | 28.75 | 87,364 | -0.07(-0.24%) |
Jan 13, 2003 | 29.15 | 29.43 | 28.82 | 28.82 | 162,018 | -0.16(-0.54%) |
Jan 10, 2003 | 28.75 | 29.16 | 28.75 | 28.97 | 121,404 | +0.21(+0.71%) |
Jan 09, 2003 | 28.20 | 28.77 | 28.13 | 28.77 | 44,120 | +0.64(+2.26%) |
Jan 08, 2003 | 28.06 | 28.30 | 28.01 | 28.13 | 59,460 | +0.10(+0.34%) |
Jan 07, 2003 | 28.29 | 28.41 | 28.00 | 28.04 | 40,175 | -0.15(-0.53%) |
Jan 06, 2003 | 28.20 | 28.83 | 28.02 | 28.19 | 115,414 | +0.16(+0.56%) |
Jan 03, 2003 | 27.48 | 28.15 | 27.42 | 28.03 | 41,490 | +0.48(+1.74%) |
Jan 02, 2003 | 27.09 | 27.62 | 27.09 | 27.55 | 37,546 | +0.58(+2.16%) |
Dec 31, 2002 | 26.63 | 26.97 | 26.50 | 26.97 | 85,757 | +0.34(+1.26%) |
Dec 30, 2002 | 26.57 | 26.86 | 26.49 | 26.63 | 146,386 | -0.04(-0.15%) |
Dec 27, 2002 | 26.96 | 26.97 | 26.57 | 26.67 | 61,359 | -0.22(-0.81%) |
Dec 26, 2002 | 27.31 | 27.45 | 26.82 | 26.89 | 121,258 | -0.41(-1.50%) |
Dec 24, 2002 | 27.52 | 27.65 | 27.30 | 27.30 | 85,465 | -0.21(-0.77%) |
Dec 23, 2002 | 27.51 | 27.62 | 27.45 | 27.52 | 234,627 | +0.01(+0.02%) |
Dec 20, 2002 | 27.78 | 27.84 | 27.42 | 27.51 | 184,078 | -0.27(-0.96%) |
Dec 19, 2002 | 27.72 | 27.82 | 27.72 | 27.78 | 74,946 | +0.05(+0.20%) |
Dec 18, 2002 | 27.80 | 27.80 | 27.65 | 27.72 | 119,797 | -0.18(-0.66%) |
Dec 17, 2002 | 28.06 | 28.10 | 27.79 | 27.91 | 110,008 | -0.09(-0.32%) |
Dec 16, 2002 | 28.20 | 28.20 | 27.85 | 28.00 | 220,309 | -0.25(-0.87%) |
Dec 13, 2002 | 27.96 | 28.41 | 27.72 | 28.24 | 157,489 | +0.36(+1.30%) |
Dec 12, 2002 | 27.11 | 27.89 | 27.09 | 27.88 | 89,847 | +0.77(+2.85%) |
Dec 11, 2002 | 27.11 | 27.35 | 26.91 | 27.11 | 92,915 | +0.00(+0.00%) |
Dec 10, 2002 | 26.35 | 27.11 | 26.35 | 27.11 | 72,316 | +0.75(+2.86%) |
Dec 09, 2002 | 26.87 | 26.87 | 26.09 | 26.35 | 38,568 | -0.44(-1.66%) |
Dec 06, 2002 | 26.18 | 26.80 | 26.08 | 26.80 | 59,752 | +0.44(+1.69%) |
Dec 05, 2002 | 27.17 | 27.31 | 26.35 | 26.35 | 142,003 | -0.65(-2.41%) |
Dec 04, 2002 | 26.80 | 27.04 | 26.42 | 27.00 | 83,273 | +0.21(+0.77%) |
Dec 03, 2002 | 27.22 | 27.22 | 26.70 | 26.80 | 82,689 | -0.49(-1.78%) |
Dec 02, 2002 | 27.76 | 27.83 | 27.24 | 27.28 | 153,252 | -0.10(-0.38%) |
Nov 29, 2002 | 27.41 | 27.45 | 27.35 | 27.39 | 11,687 | -0.06(-0.22%) |
Nov 27, 2002 | 27.24 | 27.48 | 27.14 | 27.45 | 140,104 | +0.31(+1.14%) |
Nov 26, 2002 | 27.32 | 27.32 | 27.13 | 27.14 | 113,807 | -0.01(-0.03%) |
Nov 25, 2002 | 26.87 | 27.15 | 26.87 | 27.15 | 109,424 | +0.28(+1.04%) |
Nov 22, 2002 | 26.80 | 27.04 | 26.66 | 26.87 | 123,157 | -0.03(-0.13%) |
Nov 21, 2002 | 26.35 | 27.30 | 26.11 | 26.90 | 229,659 | +1.33(+5.22%) |
Nov 20, 2002 | 24.92 | 25.67 | 24.85 | 25.57 | 77,868 | +0.73(+2.92%) |
Nov 19, 2002 | 25.20 | 25.26 | 24.46 | 24.84 | 83,711 | -0.25(-1.01%) |
Nov 18, 2002 | 24.98 | 25.33 | 24.30 | 25.09 | 82,543 | +0.05(+0.22%) |
Nov 15, 2002 | 24.86 | 25.15 | 24.51 | 25.04 | 81,666 | +0.04(+0.16%) |
Nov 14, 2002 | 24.61 | 25.18 | 24.44 | 25.00 | 73,631 | +0.53(+2.15%) |
Nov 13, 2002 | 24.30 | 24.81 | 24.30 | 24.47 | 106,356 | +0.17(+0.70%) |
Nov 12, 2002 | 24.16 | 24.33 | 23.93 | 24.30 | 323,452 | +0.10(+0.40%) |
Nov 11, 2002 | 24.13 | 24.26 | 24.06 | 24.20 | 176,773 | +0.08(+0.31%) |
Nov 08, 2002 | 23.79 | 24.27 | 23.79 | 24.13 | 329,003 | +0.48(+2.03%) |
Nov 07, 2002 | 23.48 | 23.98 | 22.96 | 23.65 | 409,063 | +0.17(+0.73%) |
Nov 06, 2002 | 23.51 | 23.56 | 23.07 | 23.48 | 112,930 | -0.20(-0.84%) |
Nov 05, 2002 | 23.44 | 23.79 | 23.14 | 23.68 | 81,812 | -0.04(-0.17%) |
Nov 04, 2002 | 24.27 | 24.29 | 23.68 | 23.72 | 120,527 | -0.55(-2.26%) |
Nov 01, 2002 | 24.45 | 24.45 | 23.68 | 24.27 | 124,910 | -0.18(-0.76%) |
Oct 31, 2002 | 23.99 | 24.45 | 23.97 | 24.45 | 159,973 | +0.46(+1.91%) |
Oct 30, 2002 | 23.96 | 24.23 | 23.85 | 23.99 | 127,394 | +0.04(+0.17%) |
Oct 29, 2002 | 24.47 | 24.47 | 23.61 | 23.95 | 68,664 | -0.62(-2.53%) |
Oct 28, 2002 | 24.30 | 24.64 | 24.30 | 24.57 | 84,442 | +0.27(+1.13%) |
Oct 25, 2002 | 24.47 | 24.64 | 24.08 | 24.30 | 150,330 | -0.34(-1.39%) |
Oct 24, 2002 | 25.09 | 25.26 | 24.64 | 24.64 | 109,716 | -0.31(-1.23%) |
Oct 23, 2002 | 25.60 | 25.60 | 24.55 | 24.95 | 146,970 | -0.99(-3.83%) |
Oct 22, 2002 | 26.18 | 26.18 | 25.83 | 25.94 | 106,064 | -0.34(-1.30%) |
Oct 21, 2002 | 26.11 | 26.52 | 25.81 | 26.28 | 92,915 | +0.00(+0.00%) |
Oct 18, 2002 | 26.37 | 26.37 | 25.90 | 26.28 | 56,246 | -0.09(-0.34%) |
Oct 17, 2002 | 25.75 | 26.52 | 25.50 | 26.37 | 167,423 | +0.42(+1.61%) |
Oct 16, 2002 | 25.96 | 25.96 | 25.50 | 25.96 | 139,519 | +0.00(+0.00%) |
Oct 15, 2002 | 25.29 | 25.96 | 25.19 | 25.96 | 264,138 | +0.80(+3.18%) |
Oct 14, 2002 | 25.31 | 25.50 | 25.05 | 25.16 | 74,215 | -0.15(-0.60%) |
Oct 11, 2002 | 25.57 | 26.08 | 24.78 | 25.31 | 332,656 | -0.27(-1.04%) |
Oct 10, 2002 | 24.79 | 26.22 | 24.57 | 25.57 | 122,280 | +0.79(+3.20%) |
Oct 09, 2002 | 24.74 | 24.92 | 24.06 | 24.78 | 181,156 | +0.03(+0.14%) |
Oct 08, 2002 | 24.61 | 24.98 | 24.61 | 24.74 | 178,380 | +0.14(+0.56%) |
Oct 07, 2002 | 25.53 | 25.53 | 24.61 | 24.61 | 133,091 | -1.10(-4.26%) |
Oct 04, 2002 | 27.52 | 27.59 | 25.57 | 25.70 | 176,189 | -1.81(-6.59%) |
Oct 03, 2002 | 28.06 | 28.06 | 27.38 | 27.52 | 184,516 | -0.56(-2.00%) |
Oct 02, 2002 | 28.27 | 28.53 | 28.07 | 28.08 | 41,782 | -0.18(-0.63%) |
Oct 01, 2002 | 28.35 | 28.35 | 27.79 | 28.26 | 69,832 | -0.10(-0.34%) |
Sep 30, 2002 | 28.61 | 28.61 | 27.69 | 28.35 | 73,923 | -0.27(-0.93%) |
Sep 27, 2002 | 28.13 | 28.85 | 28.06 | 28.62 | 70,855 | +0.49(+1.73%) |
Sep 26, 2002 | 28.00 | 28.27 | 27.86 | 28.13 | 10,767,137 | +0.21(+0.74%) |
Sep 25, 2002 | 28.37 | 28.37 | 27.83 | 27.93 | 73,485 | -0.34(-1.21%) |
Sep 24, 2002 | 28.44 | 28.54 | 28.20 | 28.27 | 64,427 | -0.16(-0.58%) |
Sep 23, 2002 | 28.74 | 28.74 | 28.27 | 28.43 | 94,668 | -0.31(-1.10%) |
Sep 20, 2002 | 29.27 | 29.27 | 28.45 | 28.75 | 83,565 | -0.45(-1.55%) |
Sep 19, 2002 | 29.43 | 29.44 | 28.93 | 29.20 | 121,550 | -0.37(-1.25%) |
Sep 18, 2002 | 29.98 | 29.98 | 29.57 | 29.57 | 54,054 | -0.48(-1.59%) |
Sep 17, 2002 | 30.26 | 30.28 | 29.80 | 30.05 | 102,119 | -0.21(-0.70%) |
Sep 16, 2002 | 30.63 | 30.63 | 29.95 | 30.26 | 44,558 | -0.47(-1.54%) |
Sep 13, 2002 | 29.92 | 30.73 | 29.84 | 30.73 | 127,540 | +0.75(+2.49%) |
Sep 12, 2002 | 30.12 | 30.12 | 29.95 | 29.99 | 43,536 | -0.24(-0.79%) |
Sep 11, 2002 | 29.96 | 30.56 | 29.95 | 30.23 | 40,760 | +0.35(+1.17%) |
Sep 10, 2002 | 30.01 | 30.08 | 29.78 | 29.88 | 75,238 | -0.22(-0.73%) |
Sep 09, 2002 | 29.43 | 30.10 | 29.43 | 30.10 | 30,679 | +0.60(+2.02%) |
Sep 06, 2002 | 29.43 | 29.54 | 29.40 | 29.50 | 75,676 | +0.11(+0.37%) |
Sep 05, 2002 | 29.33 | 29.43 | 29.13 | 29.39 | 47,918 | -0.04(-0.14%) |
Sep 04, 2002 | 29.43 | 29.47 | 29.36 | 29.43 | 71,147 | -0.04(-0.14%) |
Sep 03, 2002 | 30.19 | 30.29 | 29.33 | 29.47 | 53,178 | -0.81(-2.69%) |
Aug 30, 2002 | 29.95 | 30.53 | 29.88 | 30.29 | 58,291 | +0.41(+1.37%) |
Aug 29, 2002 | 29.91 | 30.06 | 29.80 | 29.88 | 31,264 | -0.03(-0.11%) |
Aug 28, 2002 | 30.36 | 30.43 | 29.75 | 29.91 | 70,709 | -0.51(-1.69%) |
Aug 27, 2002 | 30.70 | 30.81 | 30.32 | 30.43 | 24,689 | -0.29(-0.94%) |
Aug 26, 2002 | 30.84 | 30.93 | 30.36 | 30.71 | 43,389 | -0.05(-0.18%) |
Aug 23, 2002 | 31.20 | 31.20 | 30.73 | 30.77 | 70,855 | -0.43(-1.38%) |
Aug 22, 2002 | 31.12 | 31.35 | 31.07 | 31.20 | 116,875 | +0.19(+0.62%) |
Aug 21, 2002 | 30.70 | 31.01 | 30.51 | 31.01 | 233,750 | +0.34(+1.12%) |
Aug 20, 2002 | 30.70 | 30.80 | 30.46 | 30.67 | 423,672 | -1.11(-3.49%) |
Aug 16, 2002 | 30.46 | 32.14 | 30.27 | 31.77 | 129,293 | +1.25(+4.08%) |
Aug 15, 2002 | 30.80 | 30.80 | 29.64 | 30.53 | 114,099 | -0.34(-1.11%) |
Aug 14, 2002 | 29.76 | 31.21 | 29.36 | 30.87 | 149,600 | +1.04(+3.49%) |
Aug 13, 2002 | 30.30 | 30.80 | 29.82 | 29.83 | 63,843 | -0.57(-1.87%) |
Aug 12, 2002 | 30.38 | 30.70 | 29.98 | 30.40 | 86,633 | +2.72(+9.84%) |
Aug 07, 2002 | 28.04 | 28.04 | 27.54 | 27.67 | 94,522 | -0.20(-0.71%) |
Aug 06, 2002 | 27.86 | 28.06 | 27.69 | 27.87 | 80,351 | +0.12(+0.42%) |
Aug 05, 2002 | 28.06 | 28.06 | 27.69 | 27.76 | 71,440 | -0.31(-1.12%) |
Aug 02, 2002 | 28.54 | 28.68 | 27.83 | 28.07 | 67,787 | -0.60(-2.10%) |
Aug 01, 2002 | 28.89 | 28.89 | 28.47 | 28.67 | 39,737 | -0.04(-0.14%) |
Jul 31, 2002 | 28.97 | 29.02 | 28.45 | 28.71 | 71,001 | -0.33(-1.13%) |
Jul 30, 2002 | 29.09 | 29.19 | 28.88 | 29.04 | 71,878 | -0.12(-0.40%) |
Jul 29, 2002 | 27.79 | 29.32 | 27.79 | 29.16 | 120,235 | +1.37(+4.93%) |
Jul 26, 2002 | 27.31 | 28.10 | 27.31 | 27.79 | 103,288 | +0.41(+1.50%) |
Jul 25, 2002 | 27.62 | 27.83 | 27.17 | 27.38 | 217,241 | -0.34(-1.23%) |
Jul 24, 2002 | 28.65 | 28.65 | 26.35 | 27.72 | 618,124 | -1.27(-4.37%) |
Jul 23, 2002 | 29.66 | 29.66 | 28.70 | 28.99 | 147,408 | -0.67(-2.26%) |
Jul 22, 2002 | 29.36 | 29.84 | 29.33 | 29.66 | 142,733 | +0.37(+1.26%) |
Jul 19, 2002 | 29.75 | 29.97 | 29.04 | 29.29 | 175,020 | -1.06(-3.50%) |
Jul 17, 2002 | 30.06 | 30.35 | 29.91 | 30.35 | 73,193 | +0.70(+2.35%) |
Jul 12, 2002 | 29.43 | 29.95 | 29.09 | 29.65 | 398,836 | +0.70(+2.41%) |
Jul 11, 2002 | 28.82 | 29.30 | 28.33 | 28.95 | 209,645 | +0.14(+0.48%) |
Jul 10, 2002 | 28.93 | 29.13 | 28.82 | 28.82 | 43,828 | -0.12(-0.40%) |
Jul 09, 2002 | 29.39 | 29.39 | 28.92 | 28.93 | 131,484 | -0.47(-1.58%) |
Jul 08, 2002 | 29.02 | 29.40 | 29.02 | 29.40 | 32,432 | +0.38(+1.30%) |
Jul 05, 2002 | 28.94 | 29.09 | 28.89 | 29.02 | 25,566 | +0.16(+0.57%) |
Jul 04, 2002 | 29.58 | 29.58 | 28.85 | 28.86 | 61,651 | +0.00(+0.00%) |
Jul 03, 2002 | 29.58 | 29.58 | 28.85 | 28.86 | 61,651 | -0.72(-2.43%) |
Jul 02, 2002 | 29.98 | 29.98 | 29.50 | 29.58 | 43,097 | -0.44(-1.46%) |
Jul 01, 2002 | 30.49 | 30.56 | 29.83 | 30.01 | 80,205 | -0.31(-1.02%) |
Jun 28, 2002 | 30.23 | 30.94 | 29.93 | 30.32 | 191,821 | +0.16(+0.54%) |
Jun 27, 2002 | 29.71 | 30.29 | 29.71 | 30.16 | 75,676 | +0.62(+2.11%) |
Jun 26, 2002 | 29.19 | 29.61 | 28.99 | 29.54 | 54,785 | +0.07(+0.23%) |
Jun 25, 2002 | 28.99 | 29.71 | 28.95 | 29.47 | 70,855 | +0.58(+2.01%) |
Jun 21, 2002 | 29.40 | 29.40 | 28.71 | 28.89 | 57,268 | -0.45(-1.54%) |
Jun 20, 2002 | 29.30 | 29.69 | 29.30 | 29.34 | 114,537 | +0.11(+0.37%) |
Jun 19, 2002 | 29.82 | 29.82 | 29.23 | 29.23 | 88,533 | -0.65(-2.18%) |
Jun 18, 2002 | 28.71 | 29.94 | 28.51 | 29.88 | 100,951 | +1.20(+4.18%) |
Jun 17, 2002 | 28.92 | 29.16 | 28.00 | 28.68 | 202,194 | -0.17(-0.59%) |
Jun 14, 2002 | 29.57 | 29.58 | 28.82 | 28.85 | 92,477 | -0.82(-2.77%) |
Jun 12, 2002 | 29.78 | 29.81 | 29.67 | 29.67 | 199,272 | -0.10(-0.34%) |
Jun 11, 2002 | 30.54 | 30.60 | 29.67 | 29.78 | 105,918 | -0.69(-2.27%) |
Jun 10, 2002 | 30.25 | 30.53 | 30.11 | 30.47 | 131,484 | +0.28(+0.93%) |
Jun 07, 2002 | 30.01 | 30.25 | 29.57 | 30.19 | 89,701 | +0.17(+0.57%) |
Jun 06, 2002 | 30.29 | 30.36 | 29.78 | 30.01 | 107,233 | -0.17(-0.57%) |
Jun 05, 2002 | 29.13 | 30.38 | 29.13 | 30.19 | 60,629 | +0.75(+2.56%) |
May 31, 2002 | 29.91 | 29.93 | 29.09 | 29.43 | 68,956 | -1.54(-4.97%) |
May 28, 2002 | 31.15 | 31.15 | 30.87 | 30.97 | 2,512,819 | -0.11(-0.35%) |
May 27, 2002 | 31.55 | 31.55 | 31.08 | 31.08 | 8,911 | +0.00(+0.00%) |
May 24, 2002 | 31.55 | 31.55 | 31.08 | 31.08 | 8,911 | -0.47(-1.50%) |
May 23, 2002 | 31.08 | 31.69 | 30.87 | 31.55 | 48,503 | +0.60(+1.92%) |
May 22, 2002 | 31.03 | 31.12 | 30.95 | 30.96 | 10,080 | -0.08(-0.26%) |
May 21, 2002 | 31.34 | 31.40 | 31.04 | 31.04 | 17,823 | -0.21(-0.68%) |
May 20, 2002 | 31.55 | 31.55 | 31.22 | 31.25 | 26,881 | -0.30(-0.95%) |
May 17, 2002 | 31.60 | 31.62 | 31.42 | 31.55 | 12,271 | -0.13(-0.41%) |
May 16, 2002 | 31.99 | 32.23 | 31.62 | 31.69 | 22,498 | -0.38(-1.17%) |
May 15, 2002 | 32.31 | 32.31 | 31.90 | 32.06 | 31,118 | -0.35(-1.08%) |
May 14, 2002 | 31.18 | 32.51 | 31.18 | 32.41 | 55,661 | +1.40(+4.53%) |
May 13, 2002 | 31.20 | 31.21 | 30.88 | 31.01 | 89,847 | -0.12(-0.40%) |
May 10, 2002 | 31.62 | 31.62 | 30.89 | 31.13 | 71,878 | -0.42(-1.34%) |
May 09, 2002 | 31.62 | 31.62 | 31.00 | 31.55 | 80,351 | -0.07(-0.22%) |
May 08, 2002 | 31.76 | 31.83 | 31.62 | 31.62 | 175,312 | +0.07(+0.22%) |
May 07, 2002 | 31.55 | 31.69 | 31.32 | 31.55 | 53,032 | +0.04(+0.13%) |
May 06, 2002 | 32.17 | 32.51 | 31.35 | 31.51 | 102,996 | -0.66(-2.04%) |
May 03, 2002 | 32.11 | 32.18 | 31.66 | 32.17 | 45,581 | +0.16(+0.51%) |
May 02, 2002 | 31.79 | 32.22 | 31.79 | 32.01 | 50,110 | +0.28(+0.88%) |