Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.12 | 21.36 | 20.98 | 21.36 | 183,048 | +0.38(+1.81%) |
Jun 27, 2003 | 20.93 | 21.13 | 20.90 | 20.98 | 72,115 | +0.05(+0.26%) |
Jun 26, 2003 | 21.12 | 21.12 | 20.93 | 20.93 | 76,898 | -0.08(-0.39%) |
Jun 25, 2003 | 20.85 | 21.01 | 20.71 | 21.01 | 57,581 | +0.30(+1.44%) |
Jun 24, 2003 | 20.93 | 20.93 | 20.54 | 20.71 | 192,062 | -0.14(-0.68%) |
Jun 23, 2003 | 21.25 | 21.25 | 20.79 | 20.85 | 73,771 | -0.35(-1.64%) |
Jun 20, 2003 | 21.23 | 21.31 | 21.14 | 21.20 | 55,006 | +0.05(+0.26%) |
Jun 19, 2003 | 21.20 | 21.36 | 21.12 | 21.14 | 49,303 | -0.04(-0.18%) |
Jun 18, 2003 | 21.39 | 21.39 | 21.10 | 21.18 | 217,266 | -0.18(-0.84%) |
Jun 17, 2003 | 21.74 | 21.74 | 21.34 | 21.36 | 61,997 | -0.24(-1.13%) |
Jun 16, 2003 | 21.39 | 21.61 | 21.36 | 21.61 | 114,428 | +0.27(+1.27%) |
Jun 13, 2003 | 21.66 | 21.66 | 21.20 | 21.34 | 108,173 | -0.29(-1.36%) |
Jun 12, 2003 | 21.77 | 21.77 | 21.53 | 21.63 | 124,730 | -0.06(-0.28%) |
Jun 11, 2003 | 21.74 | 21.75 | 21.44 | 21.69 | 300,603 | -0.11(-0.52%) |
Jun 10, 2003 | 21.96 | 21.96 | 21.80 | 21.80 | 213,034 | -0.09(-0.42%) |
Jun 09, 2003 | 21.92 | 21.96 | 21.80 | 21.90 | 157,844 | -0.02(-0.10%) |
Jun 06, 2003 | 21.92 | 21.96 | 21.80 | 21.92 | 251,852 | +0.10(+0.47%) |
Jun 05, 2003 | 21.99 | 21.99 | 21.81 | 21.81 | 66,228 | -0.07(-0.32%) |
Jun 04, 2003 | 21.66 | 21.96 | 21.65 | 21.88 | 88,120 | +0.33(+1.54%) |
Jun 03, 2003 | 21.53 | 21.58 | 21.42 | 21.55 | 71,563 | -0.02(-0.10%) |
Jun 02, 2003 | 21.48 | 21.61 | 21.48 | 21.57 | 112,772 | +0.15(+0.71%) |
May 30, 2003 | 21.37 | 21.54 | 21.35 | 21.42 | 289,381 | +0.18(+0.87%) |
May 29, 2003 | 21.47 | 21.53 | 20.64 | 21.24 | 202,732 | -0.23(-1.06%) |
May 28, 2003 | 21.61 | 21.66 | 21.41 | 21.47 | 149,013 | -0.03(-0.15%) |
May 27, 2003 | 21.73 | 21.74 | 21.48 | 21.50 | 159,316 | -0.23(-1.05%) |
May 23, 2003 | 21.63 | 21.73 | 21.48 | 21.73 | 62,733 | +0.21(+0.99%) |
May 22, 2003 | 21.28 | 21.63 | 21.23 | 21.51 | 101,918 | +0.30(+1.41%) |
May 21, 2003 | 21.31 | 21.39 | 21.14 | 21.22 | 102,102 | -0.04(-0.18%) |
May 20, 2003 | 21.20 | 21.41 | 21.20 | 21.25 | 86,832 | +0.05(+0.23%) |
May 19, 2003 | 21.34 | 21.34 | 21.04 | 21.20 | 41,760 | -0.13(-0.61%) |
May 16, 2003 | 21.36 | 21.39 | 21.26 | 21.34 | 73,403 | -0.07(-0.31%) |
May 15, 2003 | 21.34 | 21.47 | 21.31 | 21.40 | 94,375 | +0.07(+0.31%) |
May 14, 2003 | 21.44 | 21.46 | 21.23 | 21.34 | 64,572 | -0.11(-0.51%) |
May 13, 2003 | 21.40 | 21.47 | 21.38 | 21.44 | 56,662 | +0.04(+0.20%) |
May 12, 2003 | 21.31 | 21.47 | 21.31 | 21.40 | 85,545 | +0.08(+0.38%) |
May 09, 2003 | 21.44 | 21.50 | 21.30 | 21.32 | 88,856 | -0.12(-0.56%) |
May 08, 2003 | 21.37 | 21.47 | 21.31 | 21.44 | 93,087 | +0.08(+0.36%) |
May 07, 2003 | 21.42 | 21.42 | 21.28 | 21.36 | 113,692 | -0.08(-0.38%) |
May 06, 2003 | 21.44 | 21.58 | 21.34 | 21.44 | 217,082 | +0.00(+0.00%) |
May 05, 2003 | 21.04 | 21.46 | 21.04 | 21.44 | 168,330 | +0.39(+1.83%) |
May 02, 2003 | 21.09 | 21.43 | 21.06 | 21.06 | 235,478 | +0.07(+0.34%) |
May 01, 2003 | 21.03 | 21.06 | 20.85 | 20.99 | 63,468 | +0.04(+0.18%) |
Apr 30, 2003 | 21.04 | 21.08 | 20.83 | 20.95 | 143,310 | -0.09(-0.41%) |
Apr 29, 2003 | 20.98 | 21.34 | 20.98 | 21.04 | 50,775 | +0.07(+0.31%) |
Apr 28, 2003 | 20.96 | 21.03 | 20.85 | 20.97 | 195,741 | +0.07(+0.31%) |
Apr 25, 2003 | 20.82 | 21.06 | 20.79 | 20.91 | 155,084 | +0.10(+0.50%) |
Apr 24, 2003 | 21.24 | 21.24 | 20.80 | 20.80 | 250,380 | -0.38(-1.80%) |
Apr 23, 2003 | 21.24 | 21.31 | 21.12 | 21.18 | 57,949 | +0.03(+0.13%) |
Apr 22, 2003 | 21.05 | 21.22 | 20.99 | 21.16 | 90,144 | +0.16(+0.78%) |
Apr 21, 2003 | 20.87 | 21.10 | 20.78 | 20.99 | 65,492 | +0.17(+0.84%) |
Apr 17, 2003 | 20.85 | 20.90 | 20.74 | 20.82 | 177,712 | +0.08(+0.39%) |
Apr 16, 2003 | 20.74 | 20.74 | 20.51 | 20.74 | 43,968 | +0.03(+0.13%) |
Apr 15, 2003 | 20.64 | 20.71 | 20.49 | 20.71 | 89,408 | +0.15(+0.74%) |
Apr 14, 2003 | 20.25 | 20.57 | 20.25 | 20.56 | 92,719 | +0.31(+1.53%) |
Apr 11, 2003 | 20.24 | 20.44 | 20.05 | 20.25 | 86,464 | +0.01(+0.03%) |
Apr 10, 2003 | 20.14 | 20.30 | 20.11 | 20.24 | 123,074 | +0.16(+0.79%) |
Apr 09, 2003 | 20.16 | 20.38 | 19.96 | 20.09 | 87,200 | -0.35(-1.73%) |
Apr 08, 2003 | 20.63 | 20.66 | 20.34 | 20.44 | 110,196 | -0.14(-0.66%) |
Apr 07, 2003 | 20.52 | 20.84 | 20.49 | 20.57 | 145,518 | +0.38(+1.86%) |
Apr 04, 2003 | 20.14 | 20.28 | 20.12 | 20.20 | 195,557 | +0.00(+0.00%) |
Apr 03, 2003 | 20.30 | 20.34 | 20.11 | 20.20 | 68,620 | -0.02(-0.11%) |
Apr 02, 2003 | 19.68 | 20.35 | 19.68 | 20.22 | 206,411 | +0.57(+2.90%) |
Apr 01, 2003 | 19.46 | 19.65 | 19.43 | 19.65 | 68,620 | +0.19(+0.98%) |
Mar 31, 2003 | 19.51 | 19.51 | 19.32 | 19.46 | 152,693 | -0.09(-0.47%) |
Mar 28, 2003 | 19.57 | 19.67 | 19.52 | 19.55 | 109,092 | -0.02(-0.08%) |
Mar 27, 2003 | 19.42 | 19.57 | 19.35 | 19.57 | 121,602 | +0.15(+0.76%) |
Mar 26, 2003 | 19.51 | 19.51 | 19.35 | 19.42 | 122,154 | -0.11(-0.58%) |
Mar 25, 2003 | 19.46 | 19.68 | 19.41 | 19.54 | 177,345 | +0.12(+0.62%) |
Mar 24, 2003 | 19.89 | 19.90 | 19.35 | 19.42 | 120,866 | -0.53(-2.67%) |
Mar 21, 2003 | 19.49 | 20.00 | 19.43 | 19.95 | 106,149 | +0.47(+2.40%) |
Mar 20, 2003 | 19.13 | 19.51 | 18.91 | 19.48 | 93,455 | +0.29(+1.53%) |
Mar 19, 2003 | 18.89 | 19.19 | 18.80 | 19.19 | 83,337 | +0.27(+1.44%) |
Mar 18, 2003 | 19.03 | 19.03 | 18.47 | 18.92 | 202,548 | -0.11(-0.57%) |
Mar 17, 2003 | 18.60 | 19.15 | 18.35 | 19.03 | 200,157 | +0.43(+2.31%) |
Mar 14, 2003 | 18.14 | 18.63 | 18.14 | 18.60 | 146,070 | +0.38(+2.06%) |
Mar 13, 2003 | 18.21 | 18.29 | 18.15 | 18.22 | 111,852 | +0.01(+0.06%) |
Mar 12, 2003 | 18.07 | 18.24 | 18.07 | 18.21 | 61,261 | +0.11(+0.60%) |
Mar 11, 2003 | 18.10 | 18.21 | 17.87 | 18.10 | 94,191 | +0.05(+0.30%) |
Mar 10, 2003 | 18.42 | 18.42 | 18.05 | 18.05 | 53,166 | -0.38(-2.04%) |
Mar 07, 2003 | 18.43 | 18.56 | 18.36 | 18.42 | 90,144 | -0.06(-0.32%) |
Mar 06, 2003 | 18.54 | 18.54 | 18.21 | 18.48 | 100,630 | -0.05(-0.29%) |
Mar 05, 2003 | 18.68 | 18.69 | 18.40 | 18.54 | 214,138 | -0.22(-1.19%) |
Mar 04, 2003 | 18.88 | 18.88 | 18.75 | 18.76 | 58,133 | -0.12(-0.63%) |
Mar 03, 2003 | 19.03 | 19.03 | 18.81 | 18.88 | 68,620 | -0.15(-0.77%) |
Feb 28, 2003 | 19.03 | 19.13 | 18.95 | 19.03 | 154,716 | +0.00(+0.00%) |
Feb 27, 2003 | 19.05 | 19.05 | 18.93 | 19.03 | 34,953 | +0.05(+0.29%) |
Feb 26, 2003 | 19.00 | 19.08 | 18.97 | 18.97 | 46,911 | -0.05(-0.29%) |
Feb 25, 2003 | 18.82 | 19.13 | 18.82 | 19.03 | 51,143 | +0.15(+0.78%) |
Feb 24, 2003 | 19.22 | 19.22 | 18.81 | 18.88 | 85,361 | -0.22(-1.14%) |
Feb 21, 2003 | 19.00 | 19.22 | 18.86 | 19.10 | 63,284 | +0.07(+0.37%) |
Feb 20, 2003 | 19.03 | 19.03 | 18.87 | 19.03 | 34,034 | +0.05(+0.29%) |
Feb 19, 2003 | 19.00 | 19.03 | 18.91 | 18.97 | 39,553 | +0.03(+0.14%) |
Feb 18, 2003 | 18.86 | 19.10 | 18.86 | 18.94 | 109,644 | +0.04(+0.23%) |
Feb 14, 2003 | 18.81 | 18.92 | 18.64 | 18.90 | 80,393 | +0.10(+0.55%) |
Feb 13, 2003 | 18.78 | 18.83 | 18.70 | 18.80 | 133,744 | -0.01(-0.06%) |
Feb 12, 2003 | 18.81 | 18.99 | 18.77 | 18.81 | 73,955 | +0.08(+0.44%) |
Feb 11, 2003 | 18.89 | 18.95 | 18.70 | 18.73 | 72,299 | -0.08(-0.43%) |
Feb 10, 2003 | 18.60 | 18.83 | 18.55 | 18.81 | 125,650 | +0.16(+0.85%) |
Feb 07, 2003 | 18.73 | 18.80 | 18.49 | 18.65 | 100,446 | -0.10(-0.55%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.72 | 18.75 | 60,709 | -0.08(-0.43%) |
Feb 05, 2003 | 18.80 | 18.97 | 18.75 | 18.83 | 37,345 | +0.09(+0.49%) |
Feb 04, 2003 | 18.70 | 18.81 | 18.65 | 18.74 | 83,521 | -0.01(-0.06%) |
Feb 03, 2003 | 18.86 | 18.96 | 18.75 | 18.75 | 98,606 | -0.14(-0.72%) |
Jan 31, 2003 | 18.76 | 18.89 | 18.67 | 18.89 | 326,726 | +0.27(+1.43%) |
Jan 30, 2003 | 18.89 | 18.89 | 18.62 | 18.62 | 93,455 | -0.27(-1.41%) |
Jan 29, 2003 | 18.92 | 19.00 | 18.82 | 18.89 | 217,450 | -0.03(-0.14%) |
Jan 28, 2003 | 18.92 | 19.00 | 18.81 | 18.92 | 217,082 | +0.05(+0.26%) |
Jan 27, 2003 | 18.89 | 18.93 | 18.81 | 18.87 | 227,568 | +0.03(+0.17%) |
Jan 24, 2003 | 18.79 | 18.83 | 18.58 | 18.83 | 245,229 | +0.07(+0.38%) |
Jan 23, 2003 | 18.85 | 18.89 | 18.64 | 18.76 | 49,119 | +0.03(+0.14%) |
Jan 22, 2003 | 18.78 | 18.92 | 18.58 | 18.74 | 353,770 | -0.08(-0.40%) |
Jan 21, 2003 | 18.81 | 18.87 | 18.76 | 18.81 | 44,704 | -0.08(-0.43%) |
Jan 17, 2003 | 19.11 | 19.11 | 18.86 | 18.89 | 65,492 | -0.13(-0.69%) |
Jan 16, 2003 | 19.20 | 19.20 | 18.99 | 19.03 | 260,498 | -0.45(-2.29%) |
Jan 15, 2003 | 19.64 | 19.64 | 19.38 | 19.47 | 147,174 | -0.11(-0.58%) |
Jan 14, 2003 | 19.57 | 19.61 | 19.56 | 19.58 | 46,175 | +0.02(+0.08%) |
Jan 13, 2003 | 19.62 | 19.71 | 19.57 | 19.57 | 50,223 | -0.01(-0.03%) |
Jan 10, 2003 | 19.81 | 19.89 | 19.57 | 19.57 | 55,742 | -0.18(-0.94%) |
Jan 09, 2003 | 19.79 | 19.98 | 19.63 | 19.76 | 120,131 | -0.35(-1.73%) |
Jan 08, 2003 | 20.11 | 20.19 | 20.09 | 20.11 | 286,621 | +0.07(+0.33%) |
Jan 07, 2003 | 20.47 | 20.47 | 19.98 | 20.04 | 78,554 | -0.40(-1.94%) |
Jan 06, 2003 | 20.30 | 20.61 | 20.30 | 20.44 | 180,656 | +0.18(+0.91%) |
Jan 03, 2003 | 20.11 | 20.32 | 20.11 | 20.25 | 51,694 | +0.20(+0.98%) |
Jan 02, 2003 | 19.93 | 20.08 | 19.87 | 20.06 | 56,846 | +0.18(+0.90%) |
Dec 31, 2002 | 20.00 | 20.11 | 19.88 | 19.88 | 99,526 | -0.12(-0.62%) |
Dec 30, 2002 | 19.99 | 20.04 | 19.79 | 20.00 | 82,049 | +0.07(+0.35%) |
Dec 27, 2002 | 19.81 | 20.11 | 19.71 | 19.93 | 59,789 | +0.12(+0.63%) |
Dec 26, 2002 | 20.03 | 20.03 | 19.78 | 19.81 | 75,242 | -0.22(-1.11%) |
Dec 24, 2002 | 19.97 | 20.09 | 19.97 | 20.03 | 60,157 | +0.06(+0.30%) |
Dec 23, 2002 | 19.83 | 20.03 | 19.83 | 19.97 | 59,605 | +0.20(+0.99%) |
Dec 20, 2002 | 19.84 | 19.84 | 19.65 | 19.78 | 232,903 | +0.07(+0.36%) |
Dec 19, 2002 | 19.73 | 19.84 | 19.60 | 19.70 | 47,831 | +0.00(+0.00%) |
Dec 18, 2002 | 19.57 | 19.70 | 19.57 | 19.70 | 144,966 | -0.22(-1.09%) |
Dec 17, 2002 | 20.06 | 20.06 | 19.88 | 19.92 | 111,484 | -0.14(-0.68%) |
Dec 16, 2002 | 19.84 | 20.06 | 19.78 | 20.06 | 74,323 | +0.16(+0.82%) |
Dec 13, 2002 | 20.03 | 20.11 | 19.89 | 19.89 | 67,700 | -0.06(-0.30%) |
Dec 12, 2002 | 19.79 | 20.05 | 19.71 | 19.95 | 75,610 | +0.22(+1.13%) |
Dec 11, 2002 | 19.66 | 19.79 | 19.62 | 19.73 | 88,672 | +0.06(+0.30%) |
Dec 10, 2002 | 19.57 | 19.75 | 19.57 | 19.67 | 165,939 | +0.10(+0.53%) |
Dec 09, 2002 | 19.42 | 19.66 | 19.42 | 19.57 | 108,357 | +0.16(+0.81%) |
Dec 06, 2002 | 19.32 | 19.45 | 19.26 | 19.41 | 103,573 | +0.06(+0.31%) |
Dec 05, 2002 | 19.32 | 19.43 | 19.13 | 19.35 | 36,425 | +0.08(+0.42%) |
Dec 04, 2002 | 19.14 | 19.38 | 19.09 | 19.27 | 45,808 | +0.08(+0.43%) |
Dec 03, 2002 | 19.16 | 19.31 | 19.08 | 19.19 | 73,035 | +0.03(+0.14%) |
Dec 02, 2002 | 18.88 | 19.16 | 18.86 | 19.16 | 213,218 | +0.33(+1.76%) |
Nov 29, 2002 | 18.86 | 18.89 | 18.81 | 18.83 | 43,968 | -0.05(-0.29%) |
Nov 27, 2002 | 18.58 | 18.88 | 18.45 | 18.88 | 57,765 | +0.29(+1.58%) |
Nov 26, 2002 | 18.62 | 18.62 | 18.43 | 18.59 | 95,479 | -0.03(-0.15%) |
Nov 25, 2002 | 18.59 | 18.71 | 18.51 | 18.62 | 78,554 | -0.03(-0.15%) |
Nov 22, 2002 | 18.64 | 18.64 | 18.43 | 18.64 | 59,605 | +0.05(+0.29%) |
Nov 21, 2002 | 18.35 | 18.68 | 18.29 | 18.59 | 179,368 | +0.33(+1.79%) |
Nov 20, 2002 | 18.05 | 18.35 | 18.05 | 18.26 | 86,464 | +0.23(+1.27%) |
Nov 19, 2002 | 18.07 | 18.30 | 17.96 | 18.04 | 126,201 | -0.07(-0.36%) |
Nov 18, 2002 | 18.19 | 18.24 | 18.02 | 18.10 | 79,474 | -0.17(-0.92%) |
Nov 15, 2002 | 18.40 | 18.42 | 18.26 | 18.27 | 51,143 | -0.10(-0.56%) |
Nov 14, 2002 | 18.10 | 18.37 | 18.08 | 18.37 | 133,744 | +0.25(+1.38%) |
Nov 13, 2002 | 18.32 | 18.37 | 18.07 | 18.12 | 90,696 | -0.12(-0.69%) |
Nov 12, 2002 | 18.17 | 18.37 | 18.16 | 18.25 | 129,513 | +0.13(+0.72%) |
Nov 11, 2002 | 18.58 | 18.58 | 18.00 | 18.12 | 87,752 | -0.42(-2.26%) |
Nov 08, 2002 | 18.48 | 18.56 | 18.34 | 18.54 | 33,666 | +0.05(+0.29%) |
Nov 07, 2002 | 18.68 | 18.73 | 18.38 | 18.48 | 91,799 | -0.25(-1.33%) |
Nov 06, 2002 | 18.61 | 18.89 | 18.55 | 18.73 | 73,771 | +0.18(+0.97%) |
Nov 05, 2002 | 18.57 | 18.63 | 18.47 | 18.55 | 253,691 | +0.01(+0.03%) |
Nov 04, 2002 | 18.51 | 18.66 | 18.49 | 18.55 | 166,490 | +0.03(+0.18%) |
Nov 01, 2002 | 18.48 | 18.51 | 18.16 | 18.51 | 215,978 | +0.11(+0.62%) |
Oct 31, 2002 | 18.37 | 18.70 | 18.37 | 18.40 | 107,805 | -0.08(-0.44%) |
Oct 30, 2002 | 18.55 | 18.62 | 18.38 | 18.48 | 956,633 | -0.15(-0.79%) |
Oct 29, 2002 | 18.56 | 18.67 | 18.46 | 18.63 | 89,592 | -0.02(-0.09%) |
Oct 28, 2002 | 18.83 | 18.86 | 18.56 | 18.64 | 12,068,293 | -0.19(-1.01%) |
Oct 25, 2002 | 18.61 | 18.92 | 18.61 | 18.83 | 245,045 | -0.05(-0.26%) |
Oct 24, 2002 | 19.05 | 19.19 | 18.86 | 18.88 | 157,660 | -0.14(-0.74%) |
Oct 23, 2002 | 18.81 | 19.16 | 18.75 | 19.03 | 329,302 | -0.32(-1.66%) |
Oct 22, 2002 | 19.49 | 19.58 | 19.35 | 19.35 | 71,379 | -0.20(-1.00%) |
Oct 21, 2002 | 19.49 | 19.60 | 19.32 | 19.54 | 59,973 | +0.14(+0.70%) |
Oct 18, 2002 | 19.46 | 19.57 | 19.26 | 19.41 | 91,432 | +0.00(+0.00%) |
Oct 17, 2002 | 19.11 | 19.46 | 19.11 | 19.41 | 74,874 | +0.27(+1.42%) |
Oct 16, 2002 | 19.48 | 19.48 | 19.02 | 19.13 | 178,816 | -0.35(-1.81%) |
Oct 15, 2002 | 19.22 | 19.73 | 19.22 | 19.49 | 117,555 | +0.40(+2.11%) |
Oct 14, 2002 | 18.75 | 19.11 | 18.75 | 19.08 | 194,454 | +0.34(+1.83%) |
Oct 11, 2002 | 18.18 | 18.78 | 18.18 | 18.74 | 121,234 | +0.56(+3.08%) |
Oct 10, 2002 | 17.72 | 18.21 | 17.53 | 18.18 | 291,589 | +0.46(+2.61%) |
Oct 09, 2002 | 18.29 | 18.34 | 17.63 | 17.72 | 129,513 | -1.02(-5.43%) |
Oct 08, 2002 | 18.94 | 18.95 | 18.67 | 18.74 | 233,087 | -0.18(-0.95%) |
Oct 07, 2002 | 19.43 | 19.43 | 18.75 | 18.92 | 118,475 | -0.46(-2.38%) |
Oct 04, 2002 | 19.58 | 19.64 | 19.30 | 19.38 | 52,062 | -0.15(-0.78%) |
Oct 03, 2002 | 19.98 | 19.98 | 19.53 | 19.53 | 164,467 | -0.45(-2.26%) |
Oct 02, 2002 | 19.89 | 20.08 | 19.81 | 19.98 | 150,669 | +0.04(+0.19%) |
Oct 01, 2002 | 19.89 | 20.00 | 19.85 | 19.94 | 130,065 | -0.01(-0.03%) |
Sep 30, 2002 | 19.86 | 19.98 | 19.76 | 19.95 | 69,539 | +0.05(+0.27%) |
Sep 27, 2002 | 20.26 | 20.29 | 19.86 | 19.89 | 141,655 | -0.35(-1.74%) |
Sep 26, 2002 | 19.98 | 20.26 | 19.80 | 20.25 | 270,064 | +0.27(+1.36%) |
Sep 25, 2002 | 19.84 | 19.98 | 19.79 | 19.98 | 146,070 | +0.14(+0.68%) |
Sep 24, 2002 | 20.05 | 20.22 | 19.76 | 19.84 | 756,475 | -0.22(-1.08%) |
Sep 23, 2002 | 20.03 | 20.17 | 19.94 | 20.06 | 663,756 | +0.05(+0.27%) |
Sep 20, 2002 | 19.87 | 20.08 | 19.84 | 20.00 | 129,881 | +0.08(+0.41%) |
Sep 19, 2002 | 19.84 | 20.03 | 19.84 | 19.92 | 197,397 | +0.00(+0.00%) |
Sep 18, 2002 | 19.65 | 20.04 | 19.57 | 19.92 | 426,989 | +0.29(+1.50%) |
Sep 17, 2002 | 20.09 | 20.11 | 19.55 | 19.63 | 266,017 | -0.46(-2.27%) |
Sep 16, 2002 | 20.11 | 20.11 | 19.89 | 20.09 | 94,191 | -0.02(-0.11%) |
Sep 13, 2002 | 19.89 | 20.16 | 19.89 | 20.11 | 84,809 | +0.21(+1.07%) |
Sep 12, 2002 | 20.15 | 20.19 | 19.81 | 19.89 | 904,386 | -0.26(-1.27%) |
Sep 11, 2002 | 20.20 | 20.25 | 20.11 | 20.15 | 200,525 | -0.04(-0.21%) |
Sep 10, 2002 | 20.55 | 20.57 | 20.11 | 20.19 | 5,482,243 | -0.31(-1.51%) |
Sep 09, 2002 | 20.52 | 20.60 | 20.42 | 20.50 | 65,860 | -0.04(-0.21%) |
Sep 06, 2002 | 20.63 | 20.79 | 20.39 | 20.55 | 206,044 | -0.10(-0.47%) |
Sep 05, 2002 | 20.86 | 20.87 | 20.55 | 20.64 | 50,591 | -0.23(-1.09%) |
Sep 04, 2002 | 20.98 | 20.98 | 20.76 | 20.87 | 100,262 | -0.05(-0.26%) |
Sep 03, 2002 | 21.25 | 21.25 | 20.93 | 20.93 | 576,555 | -0.28(-1.31%) |
Aug 30, 2002 | 21.12 | 21.42 | 21.12 | 21.20 | 79,290 | +0.09(+0.44%) |
Aug 29, 2002 | 20.94 | 21.32 | 20.94 | 21.11 | 226,096 | +0.17(+0.80%) |
Aug 28, 2002 | 20.94 | 21.03 | 20.92 | 20.94 | 30,170 | +0.01(+0.03%) |
Aug 27, 2002 | 20.93 | 21.09 | 20.76 | 20.94 | 46,727 | +0.04(+0.18%) |
Aug 26, 2002 | 20.57 | 20.90 | 20.55 | 20.90 | 76,530 | +0.33(+1.61%) |
Aug 23, 2002 | 20.71 | 20.71 | 20.49 | 20.57 | 53,350 | -0.09(-0.45%) |
Aug 22, 2002 | 20.79 | 20.79 | 20.57 | 20.66 | 36,793 | -0.13(-0.63%) |
Aug 21, 2002 | 20.55 | 20.87 | 20.53 | 20.79 | 91,616 | +0.30(+1.46%) |
Aug 20, 2002 | 20.60 | 20.64 | 20.38 | 20.49 | 33,482 | -0.16(-0.79%) |
Aug 16, 2002 | 20.28 | 20.82 | 20.28 | 20.66 | 73,035 | +0.38(+1.88%) |
Aug 15, 2002 | 20.42 | 20.42 | 20.25 | 20.28 | 177,896 | -0.09(-0.45%) |
Aug 14, 2002 | 20.22 | 20.37 | 20.05 | 20.37 | 43,600 | +0.17(+0.86%) |
Aug 13, 2002 | 20.38 | 20.60 | 20.17 | 20.19 | 65,308 | -0.26(-1.25%) |
Aug 12, 2002 | 20.30 | 20.47 | 20.14 | 20.45 | 131,169 | +0.04(+0.21%) |
Aug 07, 2002 | 20.11 | 20.41 | 19.95 | 20.41 | 156,188 | +0.35(+1.73%) |
Aug 06, 2002 | 19.99 | 20.25 | 19.99 | 20.06 | 71,195 | +0.12(+0.60%) |
Aug 05, 2002 | 20.17 | 20.25 | 19.92 | 19.94 | 81,129 | -0.28(-1.40%) |
Aug 02, 2002 | 20.57 | 20.57 | 20.14 | 20.22 | 74,506 | -0.35(-1.69%) |
Aug 01, 2002 | 20.79 | 20.79 | 20.36 | 20.57 | 82,233 | -0.20(-0.97%) |
Jul 31, 2002 | 21.09 | 21.17 | 20.76 | 20.77 | 68,803 | -0.43(-2.03%) |
Jul 30, 2002 | 21.00 | 21.72 | 20.33 | 21.20 | 156,372 | +0.12(+0.57%) |
Jul 29, 2002 | 19.82 | 21.08 | 19.82 | 21.08 | 119,211 | +1.12(+5.61%) |
Jul 26, 2002 | 19.88 | 20.19 | 19.68 | 19.96 | 208,435 | +0.23(+1.16%) |
Jul 25, 2002 | 19.29 | 19.87 | 19.08 | 19.73 | 76,346 | +0.49(+2.54%) |
Jul 24, 2002 | 18.70 | 19.24 | 18.21 | 19.24 | 274,664 | +0.22(+1.14%) |
Jul 23, 2002 | 20.09 | 20.22 | 19.03 | 19.03 | 147,174 | -0.92(-4.63%) |
Jul 22, 2002 | 20.36 | 20.59 | 19.72 | 19.95 | 108,541 | -0.41(-2.03%) |
Jul 19, 2002 | 20.79 | 20.82 | 20.36 | 20.36 | 110,196 | -1.16(-5.40%) |
Jul 17, 2002 | 21.47 | 21.69 | 21.42 | 21.53 | 7,616,270 | +0.00(+0.00%) |
Jul 12, 2002 | 21.77 | 21.93 | 21.45 | 21.53 | 185,623 | -0.27(-1.25%) |
Jul 11, 2002 | 22.37 | 22.37 | 21.67 | 21.80 | 120,866 | -0.54(-2.43%) |
Jul 10, 2002 | 22.48 | 22.48 | 22.21 | 22.34 | 68,436 | -0.19(-0.84%) |
Jul 09, 2002 | 22.26 | 22.54 | 22.20 | 22.53 | 8,462,523 | -0.01(-0.05%) |
Jul 08, 2002 | 22.62 | 22.62 | 22.54 | 22.54 | 166,306 | -0.08(-0.36%) |
Jul 05, 2002 | 22.56 | 22.79 | 22.56 | 22.62 | 57,581 | +0.07(+0.29%) |
Jul 04, 2002 | 22.61 | 22.69 | 22.41 | 22.56 | 80,761 | +0.00(+0.00%) |
Jul 03, 2002 | 22.61 | 22.69 | 22.41 | 22.56 | 80,761 | -0.09(-0.38%) |
Jul 02, 2002 | 22.56 | 22.67 | 22.43 | 22.65 | 84,993 | +0.11(+0.51%) |