Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.92 | 27.29 | 26.86 | 26.95 | 74,725 | -0.20(-0.72%) |
Apr 29, 2003 | 27.00 | 27.24 | 26.82 | 27.15 | 6,746 | +0.35(+1.31%) |
Apr 28, 2003 | 26.22 | 26.89 | 26.22 | 26.79 | 18,911 | +0.56(+2.13%) |
Apr 25, 2003 | 26.85 | 26.85 | 26.24 | 26.24 | 58,267 | -0.68(-2.51%) |
Apr 24, 2003 | 26.75 | 27.05 | 26.62 | 26.91 | 11,449 | -0.04(-0.15%) |
Apr 23, 2003 | 26.71 | 27.00 | 26.31 | 26.95 | 117,966 | +0.15(+0.55%) |
Apr 22, 2003 | 25.92 | 26.90 | 25.92 | 26.80 | 97,828 | +0.68(+2.62%) |
Apr 21, 2003 | 26.36 | 26.41 | 26.04 | 26.12 | 30,360 | -0.15(-0.56%) |
Apr 17, 2003 | 25.66 | 26.28 | 25.61 | 26.27 | 93,023 | +0.80(+3.15%) |
Apr 16, 2003 | 25.73 | 26.02 | 25.43 | 25.46 | 11,142 | +0.18(+0.70%) |
Apr 15, 2003 | 24.95 | 25.60 | 24.95 | 25.29 | 59,187 | +0.15(+0.58%) |
Apr 14, 2003 | 24.60 | 25.19 | 24.60 | 25.14 | 25,351 | +0.64(+2.59%) |
Apr 11, 2003 | 24.95 | 25.19 | 24.51 | 24.51 | 41,093 | +0.00(+0.00%) |
Apr 10, 2003 | 24.51 | 24.64 | 24.03 | 24.51 | 69,614 | -0.20(-0.79%) |
Apr 09, 2003 | 24.95 | 25.42 | 24.66 | 24.70 | 291,235 | -0.25(-1.02%) |
Apr 08, 2003 | 25.34 | 25.40 | 24.95 | 24.95 | 14,311 | -0.46(-1.81%) |
Apr 07, 2003 | 26.12 | 26.12 | 25.23 | 25.41 | 306,569 | +0.31(+1.25%) |
Apr 04, 2003 | 25.48 | 25.48 | 24.84 | 25.10 | 187,376 | -0.58(-2.25%) |
Apr 03, 2003 | 25.77 | 26.10 | 25.48 | 25.68 | 206,185 | +0.26(+1.04%) |
Apr 02, 2003 | 25.14 | 25.68 | 25.14 | 25.41 | 47,534 | +1.30(+5.40%) |
Apr 01, 2003 | 24.46 | 24.46 | 24.11 | 24.11 | 209,149 | +0.09(+0.37%) |
Mar 31, 2003 | 24.02 | 24.60 | 24.02 | 24.03 | 331,614 | -0.87(-3.50%) |
Mar 28, 2003 | 24.94 | 25.27 | 24.76 | 24.90 | 34,858 | -0.12(-0.47%) |
Mar 27, 2003 | 25.29 | 25.41 | 24.81 | 25.01 | 21,978 | -0.47(-1.84%) |
Mar 26, 2003 | 25.34 | 25.68 | 25.14 | 25.48 | 150,064 | +0.10(+0.39%) |
Mar 25, 2003 | 24.75 | 25.53 | 24.71 | 25.39 | 18,809 | +0.61(+2.45%) |
Mar 24, 2003 | 25.34 | 25.34 | 24.74 | 24.78 | 46,920 | -0.95(-3.69%) |
Mar 21, 2003 | 26.51 | 26.56 | 25.73 | 25.73 | 64,401 | -0.79(-2.99%) |
Mar 20, 2003 | 25.92 | 26.64 | 25.92 | 26.52 | 77,383 | +0.25(+0.97%) |
Mar 19, 2003 | 26.51 | 26.51 | 25.69 | 26.27 | 35,062 | -0.56(-2.08%) |
Mar 18, 2003 | 27.00 | 27.19 | 26.47 | 26.82 | 19,729 | -0.16(-0.58%) |
Mar 17, 2003 | 25.68 | 27.05 | 25.48 | 26.98 | 184,718 | +1.16(+4.51%) |
Mar 14, 2003 | 25.83 | 26.01 | 25.64 | 25.82 | 7,053 | +0.19(+0.73%) |
Mar 13, 2003 | 24.70 | 25.63 | 24.65 | 25.63 | 29,133 | +1.79(+7.51%) |
Mar 12, 2003 | 23.92 | 23.92 | 23.52 | 23.84 | 34,960 | +0.15(+0.62%) |
Mar 11, 2003 | 23.97 | 23.97 | 23.67 | 23.69 | 1,840 | -0.18(-0.74%) |
Mar 10, 2003 | 24.26 | 24.26 | 23.78 | 23.87 | 7,666 | -0.64(-2.59%) |
Mar 07, 2003 | 24.06 | 24.84 | 24.06 | 24.51 | 328,649 | -0.05(-0.20%) |
Mar 06, 2003 | 23.97 | 24.55 | 23.97 | 24.55 | 14,004 | +0.39(+1.62%) |
Mar 05, 2003 | 24.21 | 24.39 | 23.99 | 24.16 | 55,916 | -0.12(-0.48%) |
Mar 04, 2003 | 24.57 | 24.78 | 24.28 | 24.28 | 7,155 | -0.66(-2.63%) |
Mar 03, 2003 | 25.29 | 25.36 | 24.71 | 24.94 | 9,506 | +0.05(+0.20%) |
Feb 28, 2003 | 25.20 | 25.20 | 24.89 | 24.89 | 2,351 | -0.06(-0.24%) |
Feb 27, 2003 | 25.02 | 25.23 | 24.79 | 24.95 | 2,964 | +0.00(+0.00%) |
Feb 26, 2003 | 25.01 | 25.56 | 24.74 | 24.95 | 4,395 | +0.16(+0.63%) |
Feb 25, 2003 | 24.90 | 24.90 | 24.48 | 24.79 | 11,551 | -0.65(-2.54%) |
Feb 24, 2003 | 25.68 | 25.82 | 25.15 | 25.43 | 5,928 | -0.45(-1.74%) |
Feb 21, 2003 | 25.40 | 26.04 | 25.13 | 25.88 | 2,044 | +0.11(+0.42%) |
Feb 20, 2003 | 25.87 | 25.87 | 25.73 | 25.78 | 3,475 | +0.05(+0.19%) |
Feb 19, 2003 | 25.83 | 25.83 | 25.44 | 25.73 | 7,155 | -0.20(-0.75%) |
Feb 18, 2003 | 25.43 | 26.00 | 25.41 | 25.92 | 233,785 | +1.12(+4.54%) |
Feb 14, 2003 | 24.26 | 24.80 | 24.26 | 24.80 | 106,210 | +0.63(+2.59%) |
Feb 13, 2003 | 24.26 | 24.27 | 23.93 | 24.17 | 212,932 | -0.19(-0.76%) |
Feb 12, 2003 | 24.70 | 24.84 | 24.36 | 24.36 | 12,062 | -0.44(-1.78%) |
Feb 11, 2003 | 24.90 | 25.25 | 24.47 | 24.80 | 69,716 | +0.29(+1.20%) |
Feb 10, 2003 | 24.18 | 24.62 | 24.14 | 24.51 | 3,577 | +0.13(+0.52%) |
Feb 07, 2003 | 24.68 | 24.68 | 24.28 | 24.38 | 26,884 | -0.39(-1.58%) |
Feb 06, 2003 | 24.85 | 25.00 | 24.65 | 24.77 | 8,484 | -0.25(-1.02%) |
Feb 05, 2003 | 25.63 | 25.63 | 24.95 | 25.02 | 8,280 | +0.08(+0.31%) |
Feb 04, 2003 | 25.39 | 25.39 | 24.95 | 24.95 | 4,906 | -0.61(-2.37%) |
Feb 03, 2003 | 25.90 | 25.90 | 25.50 | 25.55 | 5,008 | +0.12(+0.46%) |
Jan 31, 2003 | 24.95 | 25.62 | 24.95 | 25.43 | 10,324 | -0.01(-0.04%) |
Jan 30, 2003 | 26.36 | 26.40 | 25.44 | 25.44 | 5,928 | -0.76(-2.91%) |
Jan 29, 2003 | 25.44 | 26.36 | 25.40 | 26.21 | 16,253 | +0.19(+0.71%) |
Jan 28, 2003 | 25.63 | 26.10 | 25.46 | 26.02 | 48,760 | +0.47(+1.84%) |
Jan 27, 2003 | 25.53 | 25.90 | 25.25 | 25.55 | 35,982 | -0.27(-1.06%) |
Jan 24, 2003 | 26.61 | 26.61 | 25.68 | 25.83 | 48,147 | -1.33(-4.90%) |
Jan 23, 2003 | 26.85 | 27.16 | 26.05 | 27.16 | 71,863 | +1.10(+4.20%) |
Jan 22, 2003 | 25.68 | 26.41 | 25.68 | 26.06 | 11,449 | +0.26(+1.02%) |
Jan 21, 2003 | 25.92 | 26.17 | 25.71 | 25.80 | 92,614 | -0.29(-1.12%) |
Jan 17, 2003 | 26.22 | 26.41 | 25.81 | 26.09 | 747,051 | -1.09(-4.00%) |
Jan 16, 2003 | 27.78 | 28.04 | 27.11 | 27.18 | 250,448 | -0.77(-2.77%) |
Jan 15, 2003 | 28.61 | 28.61 | 27.62 | 27.95 | 212,727 | -0.58(-2.02%) |
Jan 14, 2003 | 28.09 | 28.53 | 27.84 | 28.53 | 10,426 | +0.38(+1.36%) |
Jan 13, 2003 | 28.81 | 28.81 | 27.75 | 28.14 | 108,152 | -0.10(-0.35%) |
Jan 10, 2003 | 27.78 | 28.67 | 27.71 | 28.24 | 137,388 | +0.20(+0.70%) |
Jan 09, 2003 | 27.47 | 28.11 | 27.47 | 28.05 | 115,512 | +1.44(+5.40%) |
Jan 08, 2003 | 27.39 | 27.39 | 26.56 | 26.61 | 25,555 | -0.61(-2.23%) |
Jan 07, 2003 | 26.90 | 27.58 | 26.85 | 27.21 | 318,938 | +0.43(+1.61%) |
Jan 06, 2003 | 26.31 | 26.89 | 26.17 | 26.78 | 47,329 | +1.11(+4.31%) |
Jan 03, 2003 | 25.43 | 25.88 | 25.43 | 25.68 | 3,168 | -0.20(-0.76%) |
Jan 02, 2003 | 25.19 | 25.87 | 25.16 | 25.87 | 22,591 | +1.25(+5.09%) |
Dec 31, 2002 | 24.75 | 25.02 | 24.57 | 24.62 | 15,231 | -0.42(-1.68%) |
Dec 30, 2002 | 25.19 | 25.19 | 24.65 | 25.04 | 15,844 | -0.23(-0.93%) |
Dec 27, 2002 | 25.68 | 25.68 | 25.20 | 25.28 | 6,133 | -0.65(-2.49%) |
Dec 26, 2002 | 26.12 | 26.27 | 25.92 | 25.92 | 4,293 | +0.00(+0.00%) |
Dec 24, 2002 | 25.84 | 26.10 | 25.84 | 25.92 | 3,577 | +0.15(+0.57%) |
Dec 23, 2002 | 25.34 | 25.97 | 25.34 | 25.78 | 10,017 | +0.61(+2.41%) |
Dec 20, 2002 | 25.13 | 25.63 | 25.13 | 25.17 | 7,666 | +0.29(+1.18%) |
Dec 19, 2002 | 25.43 | 25.83 | 24.77 | 24.88 | 318,324 | -0.61(-2.38%) |
Dec 18, 2002 | 26.12 | 26.12 | 25.16 | 25.48 | 313,827 | -0.44(-1.70%) |
Dec 17, 2002 | 25.92 | 26.42 | 25.88 | 25.92 | 737,647 | +0.17(+0.65%) |
Dec 16, 2002 | 25.39 | 26.05 | 25.39 | 25.76 | 672,734 | +0.95(+3.82%) |
Dec 13, 2002 | 25.43 | 25.43 | 24.81 | 24.81 | 7,257 | -0.98(-3.79%) |
Dec 12, 2002 | 26.12 | 26.27 | 25.60 | 25.79 | 60,107 | -0.12(-0.45%) |
Dec 11, 2002 | 25.58 | 26.16 | 25.35 | 25.90 | 621,316 | +0.32(+1.26%) |
Dec 10, 2002 | 25.04 | 25.89 | 25.04 | 25.58 | 32,813 | +0.60(+2.39%) |
Dec 09, 2002 | 26.07 | 26.07 | 24.98 | 24.98 | 8,280 | -1.29(-4.91%) |
Dec 06, 2002 | 25.68 | 26.56 | 25.68 | 26.28 | 17,378 | +0.05(+0.19%) |
Dec 05, 2002 | 26.93 | 27.05 | 26.21 | 26.23 | 16,355 | -0.84(-3.11%) |
Dec 04, 2002 | 26.80 | 27.17 | 26.62 | 27.07 | 221,723 | -0.67(-2.40%) |
Dec 03, 2002 | 27.98 | 28.17 | 27.41 | 27.73 | 160,389 | -0.64(-2.24%) |
Dec 02, 2002 | 29.45 | 29.67 | 28.27 | 28.37 | 31,076 | -0.09(-0.31%) |
Nov 29, 2002 | 28.81 | 28.90 | 28.46 | 28.46 | 155,993 | -0.16(-0.55%) |
Nov 27, 2002 | 28.12 | 28.75 | 28.04 | 28.61 | 316,689 | +0.98(+3.54%) |
Nov 26, 2002 | 28.49 | 28.49 | 27.50 | 27.64 | 102,428 | -0.94(-3.29%) |
Nov 25, 2002 | 28.37 | 28.96 | 28.09 | 28.57 | 437,926 | +0.36(+1.28%) |
Nov 22, 2002 | 27.78 | 28.36 | 27.66 | 28.21 | 231,741 | -0.06(-0.21%) |
Nov 21, 2002 | 27.27 | 28.45 | 27.27 | 28.27 | 250,755 | +1.42(+5.28%) |
Nov 20, 2002 | 25.68 | 26.87 | 25.68 | 26.85 | 4,804 | +0.95(+3.66%) |
Nov 19, 2002 | 25.97 | 26.06 | 25.53 | 25.90 | 5,928 | -0.20(-0.75%) |
Nov 18, 2002 | 27.00 | 27.00 | 26.10 | 26.10 | 18,604 | -0.51(-1.91%) |
Nov 15, 2002 | 26.02 | 26.61 | 25.58 | 26.61 | 4,293 | +0.42(+1.61%) |
Nov 14, 2002 | 25.73 | 26.19 | 25.61 | 26.19 | 9,506 | +1.14(+4.57%) |
Nov 13, 2002 | 24.76 | 25.52 | 24.59 | 25.04 | 106,108 | +0.20(+0.79%) |
Nov 12, 2002 | 24.21 | 25.30 | 24.21 | 24.85 | 15,946 | +0.81(+3.38%) |
Nov 11, 2002 | 24.70 | 24.70 | 23.99 | 24.04 | 6,031 | -0.90(-3.61%) |
Nov 08, 2002 | 25.58 | 25.73 | 24.77 | 24.94 | 269,564 | -0.73(-2.86%) |
Nov 07, 2002 | 26.18 | 26.18 | 25.59 | 25.67 | 14,413 | -1.03(-3.85%) |
Nov 06, 2002 | 26.31 | 26.75 | 25.92 | 26.70 | 358,805 | +0.97(+3.76%) |
Nov 05, 2002 | 25.87 | 26.14 | 25.58 | 25.73 | 8,689 | -0.10(-0.38%) |
Nov 04, 2002 | 25.83 | 26.41 | 25.72 | 25.83 | 352,161 | +0.94(+3.77%) |
Nov 01, 2002 | 24.46 | 24.89 | 24.31 | 24.89 | 105,903 | +0.68(+2.83%) |
Oct 31, 2002 | 24.31 | 24.49 | 24.20 | 24.20 | 10,222 | -0.08(-0.32%) |
Oct 30, 2002 | 23.46 | 24.28 | 23.44 | 24.28 | 209,354 | +1.28(+5.57%) |
Oct 29, 2002 | 23.87 | 23.87 | 22.84 | 23.00 | 106,108 | -1.16(-4.82%) |
Oct 28, 2002 | 24.20 | 24.31 | 23.84 | 24.16 | 81,809,712 | +0.23(+0.98%) |
Oct 25, 2002 | 23.72 | 24.12 | 23.48 | 23.93 | 6,235 | +0.05(+0.20%) |
Oct 24, 2002 | 24.36 | 24.36 | 23.50 | 23.88 | 14,720 | -0.36(-1.49%) |
Oct 23, 2002 | 23.37 | 24.24 | 23.31 | 24.24 | 342,960 | +1.13(+4.91%) |
Oct 22, 2002 | 23.28 | 23.38 | 23.01 | 23.11 | 3,475 | -0.86(-3.59%) |
Oct 21, 2002 | 23.16 | 24.06 | 22.71 | 23.97 | 330,898 | +0.69(+2.98%) |
Oct 18, 2002 | 23.14 | 23.42 | 22.51 | 23.27 | 209,661 | -0.18(-0.75%) |
Oct 17, 2002 | 23.82 | 23.82 | 23.10 | 23.45 | 151,700 | +1.06(+4.72%) |
Oct 16, 2002 | 22.45 | 22.62 | 22.08 | 22.39 | 7,257 | -0.35(-1.55%) |
Oct 15, 2002 | 23.23 | 23.23 | 22.71 | 22.74 | 15,742 | +0.82(+3.75%) |
Oct 14, 2002 | 21.62 | 21.92 | 21.42 | 21.92 | 10,733 | +0.52(+2.42%) |
Oct 11, 2002 | 21.13 | 22.05 | 21.13 | 21.40 | 25,044 | +1.13(+5.60%) |
Oct 10, 2002 | 19.61 | 20.54 | 19.47 | 20.27 | 24,840 | +0.68(+3.50%) |
Oct 09, 2002 | 19.08 | 19.86 | 19.08 | 19.58 | 34,858 | +0.10(+0.50%) |
Oct 08, 2002 | 19.27 | 19.52 | 18.93 | 19.49 | 202,914 | +0.75(+4.02%) |
Oct 07, 2002 | 19.13 | 19.22 | 18.73 | 18.73 | 3,168 | -0.83(-4.25%) |
Oct 04, 2002 | 19.71 | 19.75 | 19.20 | 19.56 | 94,352 | -0.20(-0.99%) |
Oct 03, 2002 | 19.97 | 20.00 | 19.76 | 19.76 | 6,235 | -0.27(-1.37%) |
Oct 02, 2002 | 20.54 | 20.84 | 20.03 | 20.03 | 3,577 | -0.50(-2.43%) |
Oct 01, 2002 | 19.56 | 20.53 | 19.56 | 20.53 | 6,031 | +0.33(+1.65%) |
Sep 30, 2002 | 20.20 | 20.54 | 20.10 | 20.20 | 2,862 | -0.59(-2.82%) |
Sep 27, 2002 | 20.93 | 21.19 | 20.75 | 20.79 | 39,253 | -0.16(-0.75%) |
Sep 26, 2002 | 21.66 | 21.77 | 20.89 | 20.94 | 10,222 | -0.43(-2.01%) |
Sep 25, 2002 | 20.93 | 21.37 | 20.69 | 21.37 | 99,361 | +0.99(+4.85%) |
Sep 24, 2002 | 19.86 | 20.89 | 19.86 | 20.39 | 62,152 | +0.32(+1.61%) |
Sep 23, 2002 | 20.54 | 20.83 | 20.06 | 20.06 | 37,413 | -1.06(-5.00%) |
Sep 20, 2002 | 21.42 | 21.42 | 20.81 | 21.12 | 4,702 | -0.04(-0.19%) |
Sep 19, 2002 | 21.25 | 21.28 | 20.97 | 21.16 | 81,063 | -0.95(-4.29%) |
Sep 18, 2002 | 21.57 | 22.11 | 21.34 | 22.11 | 277,026 | +0.01(+0.04%) |
Sep 17, 2002 | 22.80 | 22.80 | 22.06 | 22.10 | 13,902 | -0.58(-2.55%) |
Sep 16, 2002 | 23.18 | 23.18 | 22.68 | 22.68 | 211,092 | -0.46(-1.99%) |
Sep 13, 2002 | 22.79 | 23.14 | 22.71 | 23.14 | 461,336 | +0.11(+0.47%) |
Sep 12, 2002 | 23.38 | 23.38 | 22.94 | 23.03 | 212,114 | -0.79(-3.33%) |
Sep 11, 2002 | 24.06 | 24.34 | 23.79 | 23.82 | 797,345 | +0.45(+1.93%) |
Sep 10, 2002 | 23.48 | 23.48 | 23.37 | 23.37 | 6,746 | +0.39(+1.70%) |
Sep 09, 2002 | 22.55 | 22.98 | 22.55 | 22.98 | 2,862 | -0.20(-0.84%) |
Sep 06, 2002 | 22.50 | 23.17 | 22.50 | 23.17 | 2,760 | +1.25(+5.71%) |
Sep 05, 2002 | 21.92 | 22.07 | 21.92 | 21.92 | 1,226 | -0.75(-3.32%) |
Sep 04, 2002 | 21.91 | 22.68 | 21.90 | 22.68 | 20,649 | +0.90(+4.13%) |
Sep 03, 2002 | 22.40 | 22.40 | 21.78 | 21.78 | 10,324 | -0.93(-4.09%) |
Aug 30, 2002 | 23.11 | 23.33 | 22.71 | 22.71 | 28,622 | -0.85(-3.61%) |
Aug 29, 2002 | 22.74 | 23.67 | 22.63 | 23.56 | 25,249 | +0.56(+2.42%) |
Aug 28, 2002 | 23.60 | 23.78 | 23.00 | 23.00 | 26,475 | -0.96(-4.00%) |
Aug 27, 2002 | 25.14 | 25.14 | 23.68 | 23.96 | 15,946 | -0.99(-3.96%) |
Aug 26, 2002 | 24.90 | 25.04 | 24.37 | 24.95 | 20,035 | -0.03(-0.12%) |
Aug 23, 2002 | 25.68 | 25.68 | 24.95 | 24.97 | 27,089 | -0.87(-3.37%) |
Aug 22, 2002 | 25.07 | 25.85 | 25.04 | 25.85 | 136,979 | +0.91(+3.65%) |
Aug 21, 2002 | 24.69 | 25.18 | 24.31 | 24.94 | 9,200 | +0.58(+2.37%) |
Aug 20, 2002 | 24.44 | 24.63 | 24.26 | 24.36 | 318,938 | +0.67(+2.81%) |
Aug 16, 2002 | 22.94 | 23.82 | 22.94 | 23.69 | 8,484 | +0.36(+1.55%) |
Aug 15, 2002 | 23.14 | 23.33 | 22.64 | 23.33 | 7,462 | +0.60(+2.63%) |
Aug 14, 2002 | 21.26 | 22.73 | 21.26 | 22.73 | 210,274 | +0.77(+3.52%) |
Aug 13, 2002 | 22.30 | 22.62 | 21.96 | 21.96 | 2,044 | -0.60(-2.65%) |
Aug 12, 2002 | 22.40 | 22.56 | 22.30 | 22.56 | 7,053 | +0.90(+4.15%) |
Aug 07, 2002 | 22.30 | 22.30 | 21.03 | 21.66 | 15,844 | -0.11(-0.49%) |
Aug 06, 2002 | 21.20 | 21.77 | 21.20 | 21.77 | 20,853 | +1.09(+5.25%) |
Aug 05, 2002 | 21.42 | 21.42 | 20.50 | 20.68 | 5,622 | -0.73(-3.43%) |
Aug 02, 2002 | 21.77 | 21.77 | 21.17 | 21.41 | 6,848 | -0.79(-3.57%) |
Aug 01, 2002 | 22.79 | 22.79 | 21.96 | 22.21 | 32,404 | -0.78(-3.40%) |
Jul 31, 2002 | 23.33 | 23.33 | 22.81 | 22.99 | 224,892 | -0.78(-3.29%) |
Jul 30, 2002 | 23.03 | 24.06 | 23.03 | 23.77 | 2,657 | +0.39(+1.67%) |
Jul 29, 2002 | 22.89 | 23.42 | 22.74 | 23.38 | 17,173 | +1.23(+5.57%) |
Jul 26, 2002 | 22.02 | 22.15 | 21.68 | 22.15 | 1,022 | +0.87(+4.09%) |
Jul 25, 2002 | 22.50 | 22.70 | 21.28 | 21.28 | 4,702 | -1.64(-7.17%) |
Jul 24, 2002 | 20.74 | 22.92 | 20.74 | 22.92 | 24,431 | +1.25(+5.78%) |
Jul 23, 2002 | 22.70 | 22.78 | 21.67 | 21.67 | 21,262 | -0.83(-3.70%) |
Jul 22, 2002 | 22.79 | 23.37 | 22.36 | 22.50 | 312,498 | -0.49(-2.13%) |
Jul 19, 2002 | 23.23 | 23.81 | 22.99 | 22.99 | 5,724 | -1.86(-7.48%) |
Jul 17, 2002 | 25.92 | 25.97 | 24.85 | 24.85 | 7,973 | +0.62(+2.54%) |
Jul 12, 2002 | 24.75 | 25.28 | 24.23 | 24.23 | 11,551 | -0.29(-1.20%) |
Jul 11, 2002 | 23.34 | 24.52 | 23.34 | 24.52 | 154,664 | +0.26(+1.09%) |
Jul 10, 2002 | 25.09 | 25.33 | 24.19 | 24.26 | 7,257 | -0.83(-3.31%) |
Jul 09, 2002 | 25.68 | 25.68 | 24.96 | 25.09 | 552,008 | -0.52(-2.02%) |
Jul 08, 2002 | 27.15 | 27.15 | 25.53 | 25.61 | 84,743 | -1.49(-5.49%) |
Jul 05, 2002 | 26.41 | 27.10 | 26.31 | 27.10 | 186,865 | +1.42(+5.52%) |
Jul 04, 2002 | 25.04 | 25.68 | 24.51 | 25.68 | 628,676 | +0.00(+0.00%) |
Jul 03, 2002 | 25.04 | 25.68 | 24.51 | 25.68 | 628,676 | +1.08(+4.37%) |
Jul 02, 2002 | 24.80 | 25.08 | 24.55 | 24.60 | 709,126 | -0.83(-3.27%) |
Jul 01, 2002 | 26.80 | 26.80 | 25.43 | 25.43 | 3,986 | -1.42(-5.28%) |
Jun 28, 2002 | 26.90 | 27.17 | 26.82 | 26.85 | 3,680 | +0.05(+0.18%) |
Jun 27, 2002 | 26.66 | 26.80 | 26.21 | 26.80 | 3,884 | +1.08(+4.18%) |
Jun 26, 2002 | 25.14 | 25.73 | 25.14 | 25.73 | 414,415 | +0.17(+0.65%) |
Jun 25, 2002 | 26.46 | 26.46 | 25.56 | 25.56 | 5,826 | -0.41(-1.58%) |
Jun 21, 2002 | 26.91 | 26.91 | 25.91 | 25.97 | 60,833,388 | -1.03(-3.80%) |
Jun 20, 2002 | 27.64 | 27.68 | 27.00 | 27.00 | 517,150 | -0.64(-2.30%) |
Jun 19, 2002 | 28.32 | 28.71 | 27.64 | 27.64 | 22,489 | -1.21(-4.21%) |
Jun 18, 2002 | 28.96 | 29.33 | 28.48 | 28.85 | 19,115 | +0.04(+0.14%) |
Jun 17, 2002 | 28.61 | 29.10 | 28.58 | 28.81 | 28,213 | +1.08(+3.88%) |
Jun 14, 2002 | 26.64 | 27.81 | 26.64 | 27.73 | 132,890,952 | -0.49(-1.73%) |
Jun 12, 2002 | 27.15 | 28.22 | 27.06 | 28.22 | 684,286 | +0.15(+0.52%) |
Jun 11, 2002 | 29.00 | 29.34 | 28.08 | 28.08 | 214,874 | -0.88(-3.04%) |
Jun 10, 2002 | 28.96 | 29.40 | 28.82 | 28.96 | 1,083,163 | +0.31(+1.09%) |
Jun 07, 2002 | 28.27 | 29.10 | 28.04 | 28.64 | 12,062 | +0.03(+0.10%) |
Jun 06, 2002 | 29.35 | 29.35 | 28.37 | 28.61 | 1,289,144 | -0.81(-2.76%) |
Jun 05, 2002 | 28.96 | 29.43 | 28.35 | 29.43 | 1,649,176 | -0.07(-0.23%) |
May 31, 2002 | 30.13 | 30.22 | 29.49 | 29.49 | 316,484 | -0.62(-2.05%) |
May 28, 2002 | 30.52 | 30.52 | 29.62 | 30.11 | 362,894 | -0.35(-1.16%) |
May 27, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | +0.00(+0.00%) |
May 24, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | -0.45(-1.46%) |
May 23, 2002 | 30.42 | 30.94 | 30.01 | 30.91 | 730,695 | +0.75(+2.50%) |
May 22, 2002 | 29.74 | 30.52 | 29.46 | 30.16 | 1,145,622 | -0.26(-0.87%) |
May 21, 2002 | 31.79 | 31.79 | 30.42 | 30.42 | 214,670 | -1.42(-4.45%) |
May 20, 2002 | 32.04 | 32.04 | 31.50 | 31.84 | 212,523 | -0.88(-2.69%) |
May 17, 2002 | 32.97 | 33.02 | 32.33 | 32.72 | 76,974 | +0.38(+1.18%) |
May 16, 2002 | 32.38 | 32.92 | 32.18 | 32.34 | 118,477 | +0.19(+0.58%) |
May 15, 2002 | 32.09 | 33.41 | 31.77 | 32.15 | 62,254 | -0.32(-0.99%) |
May 14, 2002 | 32.23 | 32.53 | 31.99 | 32.48 | 54,280 | +1.97(+6.44%) |
May 13, 2002 | 29.45 | 30.52 | 29.45 | 30.51 | 18,911 | +0.54(+1.80%) |
May 10, 2002 | 30.57 | 30.57 | 29.91 | 29.97 | 1,635 | -0.46(-1.51%) |
May 09, 2002 | 31.55 | 31.60 | 30.43 | 30.43 | 13,186 | -1.29(-4.07%) |
May 08, 2002 | 30.23 | 31.72 | 29.94 | 31.72 | 142,193 | +3.44(+12.18%) |
May 07, 2002 | 28.91 | 28.91 | 27.91 | 28.28 | 266,190 | -0.25(-0.89%) |
May 06, 2002 | 29.20 | 29.49 | 28.54 | 28.54 | 104,370 | -1.23(-4.14%) |
May 03, 2002 | 29.54 | 29.84 | 29.30 | 29.77 | 14,413 | -0.38(-1.27%) |
May 02, 2002 | 31.55 | 31.55 | 29.98 | 30.15 | 11,040 | -1.40(-4.43%) |