Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 33.36 | 34.01 | 33.11 | 33.85 | 23,283 | +0.74(+2.23%) |
Apr 29, 2003 | 32.57 | 33.46 | 32.57 | 33.12 | 14,150 | +0.51(+1.57%) |
Apr 28, 2003 | 32.65 | 32.65 | 32.35 | 32.60 | 71,652 | +0.00(+0.00%) |
Apr 25, 2003 | 32.18 | 32.60 | 32.18 | 32.60 | 3,859 | +0.46(+1.43%) |
Apr 24, 2003 | 32.26 | 32.26 | 32.12 | 32.14 | 3,859 | -0.04(-0.12%) |
Apr 23, 2003 | 32.03 | 32.18 | 31.89 | 32.18 | 106,643 | +0.28(+0.88%) |
Apr 22, 2003 | 31.09 | 32.25 | 31.08 | 31.90 | 113,075 | +0.91(+2.93%) |
Apr 21, 2003 | 30.94 | 31.04 | 30.94 | 30.99 | 66,121 | -0.02(-0.08%) |
Apr 17, 2003 | 31.07 | 31.07 | 30.81 | 31.02 | 18,652 | +0.00(+0.00%) |
Apr 16, 2003 | 31.09 | 31.09 | 30.90 | 31.02 | 23,798 | -0.07(-0.22%) |
Apr 15, 2003 | 30.98 | 31.09 | 30.91 | 31.09 | 24,184 | +0.01(+0.03%) |
Apr 14, 2003 | 31.09 | 31.32 | 31.02 | 31.08 | 11,963 | +0.08(+0.25%) |
Apr 11, 2003 | 31.23 | 31.33 | 30.66 | 31.00 | 79,371 | -0.23(-0.75%) |
Apr 10, 2003 | 31.37 | 31.37 | 31.09 | 31.23 | 13,893 | +0.10(+0.32%) |
Apr 09, 2003 | 31.96 | 31.96 | 31.13 | 31.13 | 39,106 | -1.06(-3.28%) |
Apr 08, 2003 | 32.40 | 32.40 | 32.08 | 32.19 | 2,701 | -0.22(-0.67%) |
Apr 07, 2003 | 32.45 | 32.49 | 31.97 | 32.41 | 9,390 | +0.12(+0.36%) |
Apr 04, 2003 | 32.45 | 32.45 | 32.27 | 32.29 | 3,987 | -0.12(-0.36%) |
Apr 03, 2003 | 32.45 | 32.45 | 32.34 | 32.41 | 8,361 | +0.14(+0.42%) |
Apr 02, 2003 | 32.07 | 32.45 | 32.03 | 32.27 | 19,424 | +0.05(+0.16%) |
Apr 01, 2003 | 31.65 | 32.22 | 31.65 | 32.22 | 16,851 | +0.58(+1.84%) |
Mar 31, 2003 | 31.33 | 32.03 | 31.31 | 31.64 | 27,529 | +0.04(+0.12%) |
Mar 28, 2003 | 30.75 | 31.65 | 30.75 | 31.60 | 27,786 | +0.82(+2.65%) |
Mar 27, 2003 | 30.67 | 30.79 | 30.47 | 30.78 | 9,905 | -0.06(-0.20%) |
Mar 26, 2003 | 31.04 | 31.52 | 30.80 | 30.85 | 23,026 | -0.29(-0.92%) |
Mar 25, 2003 | 31.13 | 31.13 | 30.99 | 31.13 | 3,730 | +0.08(+0.25%) |
Mar 24, 2003 | 31.33 | 31.33 | 31.06 | 31.06 | 14,502 | -0.44(-1.41%) |
Mar 21, 2003 | 31.70 | 31.72 | 30.85 | 31.50 | 25,342 | -0.17(-0.54%) |
Mar 20, 2003 | 29.71 | 31.86 | 29.70 | 31.67 | 75,769 | +1.66(+5.54%) |
Mar 19, 2003 | 29.93 | 30.07 | 29.54 | 30.01 | 32,090 | +0.07(+0.23%) |
Mar 18, 2003 | 30.21 | 30.24 | 29.94 | 29.94 | 6,560 | -0.19(-0.62%) |
Mar 17, 2003 | 29.73 | 30.12 | 29.65 | 30.12 | 19,167 | +0.46(+1.55%) |
Mar 14, 2003 | 30.12 | 30.12 | 29.61 | 29.66 | 11,706 | -0.32(-1.06%) |
Mar 13, 2003 | 29.62 | 29.98 | 29.60 | 29.98 | 5,402 | +0.40(+1.34%) |
Mar 12, 2003 | 29.62 | 29.71 | 29.58 | 29.59 | 7,847 | -0.13(-0.44%) |
Mar 11, 2003 | 29.72 | 29.72 | 29.59 | 29.72 | 19,682 | +0.02(+0.08%) |
Mar 10, 2003 | 29.62 | 29.85 | 29.56 | 29.70 | 16,723 | -0.12(-0.42%) |
Mar 07, 2003 | 29.62 | 29.97 | 29.59 | 29.82 | 7,847 | -0.11(-0.36%) |
Mar 06, 2003 | 29.93 | 29.93 | 29.64 | 29.93 | 12,349 | -0.16(-0.52%) |
Mar 05, 2003 | 30.01 | 30.28 | 29.94 | 30.08 | 12,092 | -0.04(-0.13%) |
Mar 04, 2003 | 30.08 | 30.12 | 30.01 | 30.12 | 2,958 | +0.05(+0.18%) |
Mar 03, 2003 | 30.10 | 30.18 | 30.01 | 30.07 | 15,179 | -0.04(-0.13%) |
Feb 28, 2003 | 30.02 | 30.15 | 30.01 | 30.11 | 12,992 | -0.05(-0.18%) |
Feb 27, 2003 | 30.15 | 30.24 | 30.06 | 30.16 | 17,366 | +0.02(+0.05%) |
Feb 26, 2003 | 30.17 | 30.24 | 30.02 | 30.15 | 9,133 | -0.20(-0.67%) |
Feb 25, 2003 | 30.36 | 30.36 | 30.13 | 30.35 | 11,834 | -0.43(-1.39%) |
Feb 24, 2003 | 30.58 | 30.85 | 30.58 | 30.78 | 1,929 | +0.19(+0.61%) |
Feb 21, 2003 | 30.81 | 30.81 | 30.55 | 30.59 | 9,776 | -0.15(-0.48%) |
Feb 20, 2003 | 30.90 | 30.90 | 30.71 | 30.74 | 4,373 | -0.16(-0.53%) |
Feb 19, 2003 | 30.67 | 30.90 | 30.19 | 30.90 | 8,361 | +0.28(+0.91%) |
Feb 18, 2003 | 30.27 | 30.62 | 30.27 | 30.62 | 6,046 | +0.31(+1.03%) |
Feb 14, 2003 | 30.18 | 30.31 | 29.93 | 30.31 | 13,507 | +0.41(+1.38%) |
Feb 13, 2003 | 30.78 | 30.78 | 29.82 | 29.90 | 23,541 | -0.92(-3.00%) |
Feb 12, 2003 | 30.84 | 30.92 | 30.71 | 30.82 | 11,706 | -0.08(-0.25%) |
Feb 11, 2003 | 30.99 | 31.38 | 30.90 | 30.90 | 12,478 | -0.30(-0.95%) |
Feb 10, 2003 | 31.00 | 31.20 | 31.00 | 31.20 | 9,133 | +0.12(+0.40%) |
Feb 07, 2003 | 31.09 | 31.25 | 31.06 | 31.07 | 7,718 | -0.17(-0.54%) |
Feb 06, 2003 | 31.21 | 31.38 | 31.02 | 31.24 | 6,946 | +0.14(+0.45%) |
Feb 05, 2003 | 31.43 | 31.47 | 31.06 | 31.10 | 6,946 | -0.30(-0.97%) |
Feb 04, 2003 | 31.28 | 31.47 | 31.06 | 31.41 | 5,917 | +0.12(+0.37%) |
Feb 03, 2003 | 31.28 | 31.48 | 31.28 | 31.29 | 22,640 | +0.20(+0.65%) |
Jan 31, 2003 | 31.05 | 31.09 | 30.95 | 31.09 | 9,004 | +0.10(+0.33%) |
Jan 30, 2003 | 31.06 | 31.06 | 30.97 | 30.99 | 6,432 | -0.07(-0.23%) |
Jan 29, 2003 | 31.25 | 31.25 | 30.99 | 31.06 | 21,482 | +0.02(+0.08%) |
Jan 28, 2003 | 31.09 | 31.09 | 30.81 | 31.03 | 3,473 | +0.07(+0.23%) |
Jan 27, 2003 | 30.71 | 31.16 | 30.71 | 30.96 | 6,432 | +0.22(+0.71%) |
Jan 24, 2003 | 31.44 | 31.44 | 30.74 | 30.74 | 10,548 | -0.56(-1.79%) |
Jan 23, 2003 | 31.01 | 31.35 | 31.00 | 31.30 | 3,730 | +0.23(+0.73%) |
Jan 22, 2003 | 31.55 | 31.55 | 31.03 | 31.08 | 12,092 | -0.28(-0.89%) |
Jan 21, 2003 | 31.87 | 31.87 | 31.30 | 31.36 | 6,817 | -0.34(-1.06%) |
Jan 17, 2003 | 31.87 | 31.87 | 31.48 | 31.69 | 7,075 | -0.14(-0.44%) |
Jan 16, 2003 | 31.87 | 31.91 | 31.57 | 31.83 | 5,788 | +0.12(+0.39%) |
Jan 15, 2003 | 31.68 | 31.87 | 31.63 | 31.71 | 23,541 | +0.03(+0.10%) |
Jan 14, 2003 | 31.67 | 31.68 | 31.52 | 31.68 | 3,473 | +0.12(+0.37%) |
Jan 13, 2003 | 31.68 | 31.79 | 31.53 | 31.56 | 8,361 | -0.16(-0.52%) |
Jan 10, 2003 | 31.77 | 31.86 | 31.58 | 31.72 | 11,706 | -0.05(-0.14%) |
Jan 09, 2003 | 31.87 | 31.87 | 31.56 | 31.77 | 7,975 | +0.05(+0.15%) |
Jan 08, 2003 | 31.64 | 31.87 | 31.62 | 31.72 | 9,519 | -0.17(-0.54%) |
Jan 07, 2003 | 31.72 | 32.26 | 31.68 | 31.90 | 29,072 | +0.09(+0.27%) |
Jan 06, 2003 | 31.55 | 31.81 | 31.55 | 31.81 | 6,046 | +0.05(+0.15%) |
Jan 03, 2003 | 31.48 | 31.76 | 31.33 | 31.76 | 32,674 | +0.32(+1.01%) |
Jan 02, 2003 | 31.56 | 31.71 | 31.09 | 31.44 | 8,490 | +0.23(+0.72%) |
Dec 31, 2002 | 30.78 | 31.55 | 30.75 | 31.22 | 27,143 | +0.38(+1.24%) |
Dec 30, 2002 | 30.51 | 31.12 | 30.24 | 30.84 | 42,322 | +0.33(+1.07%) |
Dec 27, 2002 | 30.51 | 30.65 | 30.51 | 30.51 | 10,033 | +0.06(+0.20%) |
Dec 26, 2002 | 30.32 | 30.65 | 30.32 | 30.45 | 6,689 | +0.04(+0.13%) |
Dec 24, 2002 | 30.61 | 30.64 | 30.32 | 30.41 | 5,660 | -0.06(-0.20%) |
Dec 23, 2002 | 30.43 | 30.59 | 30.32 | 30.47 | 42,194 | +0.12(+0.38%) |
Dec 20, 2002 | 30.43 | 30.55 | 30.32 | 30.36 | 65,863 | -0.12(-0.38%) |
Dec 19, 2002 | 30.01 | 30.47 | 29.78 | 30.47 | 44,252 | +0.46(+1.53%) |
Dec 18, 2002 | 29.81 | 30.01 | 29.80 | 30.01 | 18,395 | +0.40(+1.34%) |
Dec 17, 2002 | 29.76 | 29.85 | 29.62 | 29.62 | 32,288 | -0.19(-0.63%) |
Dec 16, 2002 | 29.81 | 29.93 | 29.80 | 29.80 | 18,009 | +0.19(+0.63%) |
Dec 13, 2002 | 29.67 | 29.77 | 29.62 | 29.62 | 10,805 | -0.15(-0.50%) |
Dec 12, 2002 | 29.70 | 29.77 | 29.67 | 29.77 | 11,449 | +0.05(+0.16%) |
Dec 11, 2002 | 29.75 | 29.75 | 29.63 | 29.72 | 18,781 | -0.04(-0.13%) |
Dec 10, 2002 | 29.70 | 29.77 | 29.60 | 29.76 | 17,366 | +0.14(+0.47%) |
Dec 09, 2002 | 29.66 | 29.81 | 29.60 | 29.62 | 26,499 | -0.12(-0.39%) |
Dec 06, 2002 | 29.81 | 29.81 | 29.70 | 29.73 | 3,344 | +0.04(+0.13%) |
Dec 05, 2002 | 29.85 | 29.85 | 29.70 | 29.70 | 18,266 | +0.00(+0.00%) |
Dec 04, 2002 | 29.84 | 29.87 | 29.65 | 29.70 | 9,648 | -0.06(-0.21%) |
Dec 03, 2002 | 29.71 | 30.12 | 29.71 | 29.76 | 19,939 | -0.27(-0.91%) |
Dec 02, 2002 | 29.79 | 30.12 | 29.62 | 30.03 | 16,465 | +0.24(+0.81%) |
Nov 29, 2002 | 29.97 | 29.97 | 29.62 | 29.79 | 16,594 | +0.05(+0.18%) |
Nov 27, 2002 | 29.93 | 29.93 | 29.62 | 29.73 | 11,577 | +0.16(+0.53%) |
Nov 26, 2002 | 29.88 | 29.88 | 29.54 | 29.58 | 23,283 | -0.37(-1.25%) |
Nov 25, 2002 | 29.60 | 30.06 | 29.60 | 29.95 | 25,728 | +0.06(+0.18%) |
Nov 22, 2002 | 29.56 | 29.91 | 29.56 | 29.90 | 26,499 | +0.33(+1.13%) |
Nov 21, 2002 | 29.50 | 29.66 | 29.50 | 29.56 | 28,944 | +0.06(+0.21%) |
Nov 20, 2002 | 29.39 | 29.54 | 29.39 | 29.50 | 26,499 | +0.00(+0.00%) |
Nov 19, 2002 | 29.77 | 29.77 | 29.46 | 29.50 | 26,371 | -0.15(-0.50%) |
Nov 18, 2002 | 29.64 | 29.77 | 29.54 | 29.65 | 7,847 | -0.09(-0.29%) |
Nov 15, 2002 | 29.62 | 29.89 | 29.58 | 29.73 | 32,674 | -0.50(-1.65%) |
Nov 14, 2002 | 29.49 | 30.25 | 29.35 | 30.23 | 51,842 | +0.72(+2.45%) |
Nov 13, 2002 | 29.53 | 29.62 | 29.42 | 29.51 | 48,368 | -0.11(-0.37%) |
Nov 12, 2002 | 29.32 | 29.62 | 29.32 | 29.62 | 37,434 | +0.31(+1.06%) |
Nov 11, 2002 | 29.15 | 29.38 | 29.15 | 29.31 | 17,881 | +0.14(+0.48%) |
Nov 08, 2002 | 29.19 | 29.45 | 29.12 | 29.17 | 17,109 | +0.05(+0.16%) |
Nov 07, 2002 | 29.45 | 29.45 | 29.12 | 29.12 | 22,769 | -0.33(-1.13%) |
Nov 06, 2002 | 28.86 | 29.45 | 28.68 | 29.45 | 38,592 | +0.61(+2.13%) |
Nov 05, 2002 | 29.28 | 29.42 | 28.63 | 28.84 | 6,560 | -0.61(-2.06%) |
Nov 04, 2002 | 29.35 | 29.46 | 29.35 | 29.45 | 6,560 | +0.23(+0.80%) |
Nov 01, 2002 | 28.32 | 29.35 | 28.32 | 29.21 | 17,237 | +0.57(+1.98%) |
Oct 31, 2002 | 28.64 | 28.70 | 28.19 | 28.65 | 7,203 | +0.16(+0.55%) |
Oct 30, 2002 | 28.26 | 28.62 | 27.95 | 28.49 | 18,839 | +0.30(+1.08%) |
Oct 29, 2002 | 28.09 | 28.19 | 27.95 | 28.19 | 55,830 | +0.09(+0.33%) |
Oct 28, 2002 | 27.98 | 28.37 | 27.91 | 28.09 | 127,096 | +0.11(+0.39%) |
Oct 25, 2002 | 27.85 | 28.30 | 27.85 | 27.98 | 14,922 | +0.09(+0.31%) |
Oct 24, 2002 | 27.98 | 28.05 | 27.83 | 27.90 | 24,570 | -0.01(-0.02%) |
Oct 23, 2002 | 27.81 | 27.91 | 27.62 | 27.91 | 5,788 | +0.20(+0.71%) |
Oct 22, 2002 | 28.01 | 28.14 | 27.71 | 27.71 | 4,373 | -0.45(-1.59%) |
Oct 21, 2002 | 28.57 | 28.57 | 28.16 | 28.16 | 2,444 | -0.34(-1.20%) |
Oct 18, 2002 | 28.52 | 28.65 | 28.31 | 28.50 | 7,075 | -0.02(-0.08%) |
Oct 17, 2002 | 28.68 | 28.68 | 28.38 | 28.52 | 5,660 | +0.22(+0.77%) |
Oct 16, 2002 | 28.84 | 28.84 | 28.20 | 28.30 | 26,757 | -0.51(-1.78%) |
Oct 15, 2002 | 28.84 | 28.99 | 28.64 | 28.82 | 14,407 | +0.23(+0.82%) |
Oct 14, 2002 | 29.09 | 29.22 | 28.47 | 28.58 | 33,703 | -0.15(-0.51%) |
Oct 11, 2002 | 28.05 | 28.84 | 27.79 | 28.73 | 8,618 | +0.52(+1.85%) |
Oct 10, 2002 | 28.46 | 28.46 | 27.98 | 28.21 | 12,349 | -0.12(-0.41%) |
Oct 09, 2002 | 28.76 | 28.94 | 28.33 | 28.33 | 27,915 | -0.63(-2.17%) |
Oct 08, 2002 | 28.86 | 29.12 | 28.76 | 28.96 | 7,718 | +0.04(+0.13%) |
Oct 07, 2002 | 28.93 | 29.07 | 28.89 | 28.92 | 8,490 | -0.18(-0.61%) |
Oct 04, 2002 | 29.20 | 29.41 | 28.92 | 29.10 | 93,007 | -0.19(-0.66%) |
Oct 03, 2002 | 29.32 | 29.35 | 29.20 | 29.29 | 7,332 | -0.05(-0.19%) |
Oct 02, 2002 | 29.49 | 29.50 | 29.35 | 29.35 | 6,689 | -0.07(-0.24%) |
Oct 01, 2002 | 29.31 | 29.66 | 28.94 | 29.42 | 51,842 | +0.16(+0.56%) |
Sep 30, 2002 | 29.25 | 29.35 | 29.09 | 29.25 | 26,242 | +0.09(+0.32%) |
Sep 27, 2002 | 29.54 | 29.70 | 29.15 | 29.16 | 142,019 | -0.07(-0.24%) |
Sep 26, 2002 | 29.31 | 29.31 | 29.02 | 29.23 | 19,038 | +0.04(+0.13%) |
Sep 25, 2002 | 29.07 | 29.23 | 28.80 | 29.19 | 29,973 | +0.19(+0.67%) |
Sep 24, 2002 | 28.93 | 29.15 | 28.93 | 29.00 | 39,766 | +0.07(+0.24%) |
Sep 23, 2002 | 29.64 | 29.69 | 28.93 | 28.93 | 8,245 | -0.93(-3.10%) |
Sep 20, 2002 | 30.07 | 30.76 | 29.54 | 29.85 | 37,048 | -0.44(-1.46%) |
Sep 19, 2002 | 30.38 | 30.56 | 30.13 | 30.29 | 9,390 | -0.10(-0.33%) |
Sep 18, 2002 | 30.63 | 30.71 | 30.35 | 30.39 | 19,038 | -0.30(-0.96%) |
Sep 17, 2002 | 30.86 | 30.86 | 30.63 | 30.69 | 4,116 | -0.17(-0.55%) |
Sep 16, 2002 | 31.09 | 31.09 | 30.79 | 30.86 | 2,974 | +0.05(+0.18%) |
Sep 13, 2002 | 30.58 | 30.90 | 30.52 | 30.81 | 12,220 | +0.23(+0.74%) |
Sep 12, 2002 | 31.09 | 31.09 | 30.57 | 30.58 | 11,127 | -0.32(-1.03%) |
Sep 11, 2002 | 31.09 | 31.09 | 30.71 | 30.90 | 10,548 | -0.17(-0.55%) |
Sep 10, 2002 | 31.09 | 31.09 | 30.87 | 31.07 | 27,143 | +0.04(+0.13%) |
Sep 09, 2002 | 30.54 | 31.09 | 30.43 | 31.03 | 12,349 | +0.05(+0.15%) |
Sep 06, 2002 | 30.55 | 30.99 | 30.55 | 30.99 | 4,631 | +0.42(+1.37%) |
Sep 05, 2002 | 30.92 | 31.02 | 30.54 | 30.57 | 5,145 | -0.37(-1.18%) |
Sep 04, 2002 | 30.84 | 31.20 | 30.62 | 30.93 | 15,050 | +0.18(+0.58%) |
Sep 03, 2002 | 30.44 | 30.88 | 30.32 | 30.75 | 16,594 | -0.34(-1.10%) |
Aug 30, 2002 | 30.95 | 31.20 | 30.86 | 31.09 | 11,706 | +0.14(+0.45%) |
Aug 29, 2002 | 30.56 | 30.95 | 30.32 | 30.95 | 6,303 | +0.70(+2.31%) |
Aug 28, 2002 | 30.94 | 30.98 | 30.16 | 30.25 | 13,378 | -0.73(-2.36%) |
Aug 27, 2002 | 31.07 | 31.24 | 30.99 | 30.99 | 21,611 | -0.03(-0.10%) |
Aug 26, 2002 | 30.94 | 31.02 | 30.62 | 31.02 | 11,706 | +0.08(+0.25%) |
Aug 23, 2002 | 31.19 | 31.19 | 30.94 | 30.94 | 11,963 | -0.19(-0.62%) |
Aug 22, 2002 | 31.25 | 31.25 | 30.98 | 31.13 | 35,504 | -0.07(-0.22%) |
Aug 21, 2002 | 31.09 | 31.25 | 30.95 | 31.20 | 3,859 | +0.05(+0.17%) |
Aug 20, 2002 | 30.94 | 31.48 | 30.94 | 31.15 | 37,563 | +0.13(+0.43%) |
Aug 16, 2002 | 31.09 | 31.16 | 31.02 | 31.02 | 2,958 | -0.15(-0.47%) |
Aug 15, 2002 | 31.05 | 31.33 | 31.02 | 31.16 | 42,837 | +0.09(+0.28%) |
Aug 14, 2002 | 31.13 | 31.16 | 30.67 | 31.08 | 24,698 | +0.21(+0.68%) |
Aug 13, 2002 | 31.21 | 31.21 | 30.87 | 30.87 | 45,924 | -0.33(-1.05%) |
Aug 12, 2002 | 30.90 | 31.29 | 30.90 | 31.20 | 12,606 | +0.26(+0.85%) |
Aug 07, 2002 | 31.21 | 31.68 | 30.32 | 30.93 | 15,694 | -0.16(-0.53%) |
Aug 06, 2002 | 30.51 | 31.09 | 30.48 | 31.09 | 15,436 | +0.88(+2.91%) |
Aug 05, 2002 | 30.29 | 30.36 | 30.22 | 30.22 | 7,075 | -0.16(-0.54%) |
Aug 02, 2002 | 30.29 | 30.43 | 30.29 | 30.38 | 32,803 | +0.08(+0.26%) |
Aug 01, 2002 | 29.94 | 30.36 | 29.94 | 30.30 | 43,609 | +0.37(+1.25%) |
Jul 31, 2002 | 30.20 | 30.39 | 29.93 | 29.93 | 22,769 | +0.11(+0.37%) |
Jul 30, 2002 | 28.76 | 30.32 | 28.76 | 29.82 | 120,664 | +0.64(+2.18%) |
Jul 29, 2002 | 28.41 | 29.18 | 28.02 | 29.18 | 55,701 | +0.30(+1.05%) |
Jul 26, 2002 | 28.84 | 29.00 | 28.50 | 28.88 | 63,291 | +0.12(+0.41%) |
Jul 25, 2002 | 27.97 | 28.92 | 27.97 | 28.76 | 105,485 | +0.78(+2.78%) |
Jul 24, 2002 | 28.08 | 28.44 | 25.30 | 27.98 | 70,366 | -0.12(-0.44%) |
Jul 23, 2002 | 29.15 | 29.15 | 28.11 | 28.11 | 27,529 | -1.24(-4.21%) |
Jul 22, 2002 | 30.48 | 30.70 | 28.64 | 29.35 | 55,598 | -1.30(-4.24%) |
Jul 19, 2002 | 31.31 | 31.59 | 29.80 | 30.64 | 250,334 | -1.23(-3.85%) |
Jul 17, 2002 | 31.87 | 31.87 | 31.69 | 31.87 | 75,769 | +0.23(+0.74%) |
Jul 12, 2002 | 31.65 | 31.82 | 31.58 | 31.64 | 9,133 | -0.18(-0.56%) |
Jul 11, 2002 | 31.81 | 31.82 | 31.72 | 31.82 | 27,786 | +0.00(+0.00%) |
Jul 10, 2002 | 31.83 | 31.83 | 31.58 | 31.82 | 35,890 | -0.01(-0.02%) |
Jul 09, 2002 | 31.79 | 31.83 | 31.79 | 31.83 | 48,368 | +0.04(+0.12%) |
Jul 08, 2002 | 31.76 | 31.79 | 31.76 | 31.79 | 41,936 | +0.02(+0.07%) |
Jul 05, 2002 | 31.68 | 31.93 | 31.42 | 31.76 | 65,863 | +0.10(+0.32%) |
Jul 04, 2002 | 31.85 | 31.93 | 31.64 | 31.66 | 59,817 | +0.00(+0.00%) |
Jul 03, 2002 | 31.85 | 31.93 | 31.64 | 31.66 | 59,817 | -0.13(-0.42%) |
Jul 02, 2002 | 31.81 | 31.83 | 31.12 | 31.79 | 12,735 | +0.00(+0.00%) |
Jul 01, 2002 | 31.14 | 31.87 | 31.13 | 31.79 | 42,965 | +0.28(+0.89%) |
Jun 28, 2002 | 30.71 | 31.52 | 30.70 | 31.51 | 118,349 | +0.81(+2.63%) |
Jun 27, 2002 | 30.17 | 30.71 | 30.16 | 30.71 | 18,652 | +0.41(+1.36%) |
Jun 26, 2002 | 29.86 | 30.32 | 29.86 | 30.29 | 38,077 | -0.06(-0.20%) |
Jun 25, 2002 | 29.85 | 30.39 | 29.85 | 30.36 | 58,016 | +0.90(+3.04%) |
Jun 21, 2002 | 29.47 | 29.78 | 29.35 | 29.46 | 23,927 | +0.31(+1.06%) |
Jun 20, 2002 | 29.15 | 29.35 | 28.96 | 29.15 | 15,565 | +0.00(+0.00%) |
Jun 19, 2002 | 29.16 | 29.54 | 29.07 | 29.15 | 13,635 | +0.25(+0.86%) |
Jun 18, 2002 | 29.07 | 29.24 | 28.87 | 28.90 | 35,247 | -0.17(-0.59%) |
Jun 17, 2002 | 29.03 | 29.17 | 28.91 | 29.07 | 123,623 | -0.02(-0.08%) |
Jun 14, 2002 | 29.01 | 29.10 | 28.96 | 29.10 | 38,077 | -0.26(-0.90%) |
Jun 12, 2002 | 29.16 | 29.52 | 29.08 | 29.36 | 17,366 | -0.12(-0.42%) |
Jun 11, 2002 | 29.46 | 29.51 | 29.13 | 29.49 | 20,839 | +0.26(+0.88%) |
Jun 10, 2002 | 29.27 | 29.52 | 29.23 | 29.23 | 7,589 | +0.16(+0.53%) |
Jun 07, 2002 | 29.01 | 29.18 | 29.01 | 29.07 | 15,951 | +0.00(+0.00%) |
Jun 06, 2002 | 29.15 | 29.19 | 29.07 | 29.07 | 71,910 | +0.00(+0.00%) |
Jun 05, 2002 | 29.14 | 29.19 | 29.07 | 29.07 | 50,298 | -0.02(-0.05%) |
May 31, 2002 | 29.27 | 29.27 | 29.09 | 29.09 | 10,805 | +0.21(+0.73%) |
May 28, 2002 | 28.96 | 28.96 | 28.94 | 28.88 | 9,905 | -0.12(-0.43%) |
May 27, 2002 | 28.92 | 29.23 | 28.84 | 29.00 | 41,164 | +0.00(+0.00%) |
May 24, 2002 | 28.92 | 29.23 | 28.84 | 29.00 | 41,164 | +0.08(+0.27%) |
May 23, 2002 | 28.93 | 29.07 | 28.92 | 28.93 | 70,109 | -0.09(-0.29%) |
May 22, 2002 | 28.84 | 29.04 | 28.84 | 29.01 | 5,788 | +0.17(+0.59%) |
May 21, 2002 | 28.84 | 29.05 | 28.84 | 28.84 | 4,116 | +0.00(+0.00%) |
May 20, 2002 | 28.80 | 29.00 | 28.80 | 28.84 | 6,174 | -0.19(-0.64%) |
May 17, 2002 | 28.95 | 29.03 | 28.80 | 29.03 | 3,216 | +0.23(+0.78%) |
May 16, 2002 | 28.80 | 29.06 | 28.80 | 28.80 | 10,805 | +0.03(+0.11%) |
May 15, 2002 | 28.87 | 28.95 | 28.76 | 28.77 | 59,817 | -0.10(-0.35%) |
May 14, 2002 | 28.84 | 28.84 | 28.76 | 28.87 | 44,123 | +0.04(+0.13%) |
May 13, 2002 | 28.80 | 28.83 | 28.76 | 28.83 | 5,016 | +0.03(+0.11%) |
May 10, 2002 | 28.83 | 28.84 | 28.76 | 28.80 | 21,354 | +0.04(+0.14%) |
May 09, 2002 | 28.87 | 28.95 | 28.76 | 28.76 | 27,400 | -0.07(-0.24%) |
May 08, 2002 | 28.72 | 28.92 | 28.70 | 28.83 | 14,536 | +0.12(+0.41%) |
May 07, 2002 | 28.79 | 28.90 | 28.72 | 28.72 | 70,880 | -0.08(-0.28%) |
May 06, 2002 | 29.02 | 29.07 | 28.76 | 28.79 | 58,531 | -0.16(-0.56%) |
May 03, 2002 | 28.92 | 28.96 | 28.92 | 28.96 | 6,174 | +0.04(+0.13%) |
May 02, 2002 | 28.57 | 28.92 | 28.57 | 28.92 | 45,667 | +0.09(+0.32%) |