Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 30.28 | 30.44 | 29.81 | 30.16 | 4,365,836 | -0.37(-1.23%) |
Mar 28, 2003 | 30.00 | 30.60 | 29.83 | 30.53 | 5,213,995 | +0.56(+1.88%) |
Mar 27, 2003 | 29.27 | 30.11 | 29.12 | 29.97 | 4,679,934 | +0.63(+2.16%) |
Mar 26, 2003 | 29.36 | 29.84 | 29.01 | 29.33 | 3,906,199 | +0.18(+0.63%) |
Mar 25, 2003 | 29.31 | 29.45 | 28.55 | 29.15 | 4,427,015 | -0.29(-0.97%) |
Mar 24, 2003 | 28.80 | 29.69 | 28.80 | 29.43 | 4,850,543 | +0.63(+2.20%) |
Mar 21, 2003 | 29.71 | 29.85 | 27.63 | 28.80 | 13,183,128 | -0.91(-3.07%) |
Mar 20, 2003 | 30.84 | 30.91 | 29.58 | 29.71 | 5,809,709 | -0.92(-3.00%) |
Mar 19, 2003 | 30.44 | 31.06 | 30.22 | 30.63 | 5,313,648 | +0.62(+2.07%) |
Mar 18, 2003 | 29.87 | 30.44 | 29.81 | 30.01 | 5,587,538 | +0.23(+0.79%) |
Mar 17, 2003 | 29.05 | 29.96 | 28.86 | 29.78 | 7,593,224 | +1.12(+3.89%) |
Mar 14, 2003 | 28.11 | 29.17 | 28.01 | 28.66 | 6,475,906 | +1.26(+4.58%) |
Mar 13, 2003 | 26.86 | 27.44 | 26.55 | 27.40 | 5,845,502 | +1.08(+4.12%) |
Mar 12, 2003 | 26.20 | 26.70 | 25.77 | 26.32 | 8,096,065 | +0.23(+0.90%) |
Mar 11, 2003 | 26.95 | 27.07 | 26.04 | 26.08 | 6,388,551 | -0.75(-2.81%) |
Mar 10, 2003 | 27.63 | 27.65 | 26.76 | 26.84 | 6,459,665 | -0.79(-2.85%) |
Mar 07, 2003 | 28.27 | 28.27 | 27.27 | 27.63 | 7,917,413 | -0.64(-2.27%) |
Mar 06, 2003 | 28.60 | 28.67 | 27.96 | 28.27 | 8,303,886 | -0.32(-1.13%) |
Mar 05, 2003 | 28.04 | 29.11 | 26.99 | 28.59 | 7,799,627 | -0.63(-2.17%) |
Mar 04, 2003 | 29.04 | 29.46 | 28.48 | 29.22 | 3,997,653 | +0.19(+0.66%) |
Mar 03, 2003 | 29.42 | 29.57 | 28.98 | 29.03 | 3,348,328 | +0.04(+0.13%) |
Feb 28, 2003 | 28.89 | 29.26 | 28.73 | 29.00 | 4,166,528 | -0.06(-0.20%) |
Feb 27, 2003 | 29.17 | 29.33 | 28.60 | 29.05 | 3,830,198 | -0.06(-0.20%) |
Feb 26, 2003 | 29.05 | 29.21 | 28.58 | 29.11 | 8,052,230 | +0.31(+1.08%) |
Feb 25, 2003 | 28.29 | 29.00 | 28.29 | 28.80 | 8,748,386 | +0.55(+1.93%) |
Feb 24, 2003 | 28.54 | 28.70 | 28.12 | 28.25 | 5,586,750 | -0.65(-2.24%) |
Feb 21, 2003 | 28.73 | 29.01 | 28.44 | 28.90 | 8,263,520 | -0.18(-0.63%) |
Feb 20, 2003 | 29.97 | 30.09 | 28.98 | 29.08 | 5,871,204 | -1.15(-3.82%) |
Feb 19, 2003 | 29.74 | 30.25 | 29.44 | 30.24 | 3,414,396 | +0.56(+1.88%) |
Feb 18, 2003 | 30.06 | 30.25 | 28.91 | 29.68 | 8,544,033 | -0.38(-1.27%) |
Feb 14, 2003 | 30.38 | 30.66 | 29.68 | 30.06 | 4,413,455 | -0.23(-0.75%) |
Feb 13, 2003 | 30.37 | 30.44 | 29.71 | 30.29 | 4,013,894 | +0.01(+0.02%) |
Feb 12, 2003 | 30.98 | 31.06 | 29.66 | 30.28 | 6,067,830 | -0.67(-2.15%) |
Feb 11, 2003 | 31.99 | 31.99 | 30.80 | 30.95 | 4,268,232 | -0.85(-2.67%) |
Feb 10, 2003 | 31.87 | 31.98 | 31.46 | 31.80 | 2,225,964 | +0.03(+0.08%) |
Feb 07, 2003 | 31.96 | 32.03 | 31.62 | 31.77 | 2,077,272 | -0.03(-0.10%) |
Feb 06, 2003 | 32.13 | 32.38 | 31.60 | 31.80 | 2,391,686 | -0.27(-0.83%) |
Feb 05, 2003 | 32.97 | 32.97 | 32.03 | 32.07 | 3,542,117 | -0.44(-1.37%) |
Feb 04, 2003 | 31.80 | 32.78 | 31.39 | 32.52 | 4,208,471 | +1.09(+3.47%) |
Feb 03, 2003 | 31.65 | 32.02 | 31.32 | 31.42 | 6,293,470 | -0.95(-2.94%) |
Jan 31, 2003 | 31.41 | 32.98 | 31.41 | 32.38 | 5,305,607 | +0.89(+2.82%) |
Jan 30, 2003 | 32.33 | 32.33 | 31.42 | 31.49 | 4,490,876 | -0.54(-1.68%) |
Jan 29, 2003 | 32.20 | 32.72 | 32.02 | 32.03 | 4,552,528 | -0.38(-1.17%) |
Jan 28, 2003 | 32.41 | 32.46 | 31.78 | 32.41 | 3,253,405 | +0.23(+0.71%) |
Jan 27, 2003 | 32.44 | 32.76 | 32.06 | 32.18 | 4,047,165 | -0.10(-0.31%) |
Jan 24, 2003 | 32.97 | 33.83 | 32.28 | 32.28 | 7,108,674 | -0.88(-2.64%) |
Jan 23, 2003 | 32.47 | 33.45 | 32.38 | 33.16 | 5,119,229 | +0.81(+2.51%) |
Jan 22, 2003 | 32.54 | 33.42 | 31.80 | 32.34 | 8,114,986 | -0.20(-0.60%) |
Jan 21, 2003 | 33.39 | 33.60 | 32.41 | 32.54 | 4,492,137 | -0.75(-2.27%) |
Jan 17, 2003 | 34.13 | 34.13 | 33.30 | 33.30 | 3,722,660 | -0.79(-2.33%) |
Jan 16, 2003 | 34.34 | 34.71 | 33.97 | 34.09 | 4,440,260 | -0.03(-0.09%) |
Jan 15, 2003 | 34.88 | 34.88 | 33.93 | 34.12 | 3,978,101 | -0.76(-2.18%) |
Jan 14, 2003 | 35.06 | 35.51 | 34.56 | 34.88 | 2,935,681 | -0.17(-0.49%) |
Jan 13, 2003 | 36.15 | 36.15 | 34.87 | 35.05 | 3,308,593 | -1.09(-3.02%) |
Jan 10, 2003 | 35.10 | 36.43 | 35.01 | 36.14 | 4,765,869 | +1.15(+3.30%) |
Jan 09, 2003 | 35.47 | 35.47 | 34.06 | 34.99 | 5,758,147 | -0.18(-0.51%) |
Jan 08, 2003 | 35.45 | 35.98 | 34.98 | 35.17 | 3,862,680 | -0.35(-0.98%) |
Jan 07, 2003 | 36.75 | 36.82 | 35.31 | 35.52 | 5,002,073 | -1.59(-4.27%) |
Jan 06, 2003 | 36.95 | 37.22 | 36.85 | 37.10 | 3,226,442 | -0.13(-0.36%) |
Jan 03, 2003 | 36.94 | 37.34 | 36.94 | 37.23 | 2,214,296 | -0.09(-0.24%) |
Jan 02, 2003 | 36.83 | 37.39 | 36.50 | 37.32 | 3,258,293 | +0.70(+1.90%) |
Dec 31, 2002 | 36.18 | 36.68 | 35.67 | 36.62 | 2,690,804 | +0.48(+1.32%) |
Dec 30, 2002 | 36.82 | 36.85 | 35.81 | 36.15 | 4,465,647 | -0.44(-1.21%) |
Dec 27, 2002 | 36.72 | 36.97 | 36.31 | 36.59 | 3,317,738 | +0.51(+1.41%) |
Dec 26, 2002 | 36.40 | 36.47 | 35.91 | 36.09 | 1,973,992 | +0.04(+0.11%) |
Dec 24, 2002 | 35.83 | 36.47 | 35.83 | 36.05 | 1,829,557 | -0.20(-0.56%) |
Dec 23, 2002 | 35.64 | 36.28 | 35.21 | 36.25 | 5,993,563 | +1.61(+4.65%) |
Dec 20, 2002 | 34.90 | 35.20 | 34.46 | 34.64 | 4,486,776 | +0.20(+0.59%) |
Dec 19, 2002 | 33.61 | 34.66 | 33.61 | 34.44 | 6,699,811 | +1.12(+3.37%) |
Dec 18, 2002 | 32.31 | 33.40 | 32.03 | 33.31 | 4,492,925 | +1.22(+3.81%) |
Dec 17, 2002 | 32.44 | 32.93 | 31.85 | 32.09 | 3,877,344 | +0.11(+0.36%) |
Dec 16, 2002 | 31.41 | 31.98 | 31.20 | 31.98 | 4,150,445 | +0.46(+1.45%) |
Dec 13, 2002 | 32.27 | 32.46 | 31.35 | 31.52 | 3,836,662 | -1.05(-3.21%) |
Dec 12, 2002 | 32.98 | 32.98 | 32.16 | 32.57 | 2,538,801 | -0.42(-1.27%) |
Dec 11, 2002 | 32.72 | 33.30 | 32.44 | 32.98 | 2,637,666 | +0.26(+0.79%) |
Dec 10, 2002 | 32.69 | 33.16 | 32.28 | 32.72 | 3,338,868 | +0.06(+0.19%) |
Dec 09, 2002 | 32.95 | 33.30 | 32.58 | 32.66 | 3,088,630 | -0.47(-1.42%) |
Dec 06, 2002 | 32.28 | 33.30 | 32.00 | 33.13 | 4,147,922 | +0.79(+2.43%) |
Dec 05, 2002 | 32.84 | 33.06 | 32.05 | 32.34 | 2,811,271 | -0.47(-1.43%) |
Dec 04, 2002 | 32.41 | 32.98 | 32.31 | 32.81 | 5,051,585 | +0.51(+1.59%) |
Dec 03, 2002 | 32.82 | 33.30 | 32.23 | 32.30 | 3,123,004 | -0.94(-2.84%) |
Dec 02, 2002 | 33.20 | 33.49 | 32.41 | 33.24 | 3,976,840 | +0.14(+0.42%) |
Nov 29, 2002 | 33.73 | 33.73 | 32.91 | 33.11 | 1,878,123 | -0.63(-1.86%) |
Nov 27, 2002 | 33.01 | 34.10 | 32.79 | 33.73 | 6,006,178 | +1.10(+3.36%) |
Nov 26, 2002 | 32.09 | 32.67 | 32.06 | 32.64 | 4,572,554 | +0.15(+0.45%) |
Nov 25, 2002 | 32.88 | 32.93 | 32.08 | 32.49 | 4,190,496 | -0.39(-1.18%) |
Nov 22, 2002 | 33.23 | 33.61 | 32.86 | 32.88 | 3,452,082 | -0.16(-0.50%) |
Nov 21, 2002 | 33.01 | 33.51 | 32.76 | 33.04 | 8,214,955 | +0.04(+0.12%) |
Nov 20, 2002 | 32.38 | 33.09 | 32.12 | 33.00 | 5,572,558 | +0.50(+1.54%) |
Nov 19, 2002 | 31.39 | 32.96 | 31.39 | 32.50 | 7,693,193 | +1.24(+3.96%) |
Nov 18, 2002 | 31.93 | 31.94 | 30.85 | 31.27 | 10,617,048 | -0.67(-2.09%) |
Nov 15, 2002 | 32.09 | 32.66 | 31.79 | 31.93 | 8,001,930 | -0.11(-0.36%) |
Nov 14, 2002 | 33.77 | 34.15 | 32.03 | 32.05 | 7,510,915 | -1.71(-5.07%) |
Nov 13, 2002 | 36.78 | 36.78 | 33.07 | 33.76 | 6,383,505 | -0.82(-2.38%) |
Nov 12, 2002 | 34.63 | 35.20 | 34.29 | 34.58 | 3,351,167 | -0.04(-0.13%) |
Nov 11, 2002 | 35.79 | 36.15 | 34.34 | 34.63 | 3,994,342 | -1.16(-3.24%) |
Nov 08, 2002 | 35.29 | 36.02 | 34.98 | 35.79 | 7,117,662 | +0.97(+2.79%) |
Nov 07, 2002 | 34.88 | 35.13 | 34.60 | 34.82 | 5,226,451 | -0.03(-0.09%) |
Nov 06, 2002 | 34.72 | 35.36 | 33.77 | 34.85 | 9,744,606 | +0.82(+2.42%) |
Nov 05, 2002 | 30.85 | 34.09 | 30.85 | 34.02 | 13,707,886 | +2.17(+6.81%) |
Nov 04, 2002 | 35.83 | 35.89 | 31.64 | 31.86 | 18,855,340 | -3.90(-10.91%) |
Nov 01, 2002 | 36.71 | 36.72 | 35.61 | 35.76 | 4,100,776 | -0.96(-2.63%) |
Oct 31, 2002 | 37.26 | 37.45 | 36.60 | 36.72 | 3,766,180 | -0.54(-1.45%) |
Oct 30, 2002 | 36.94 | 37.42 | 36.40 | 37.26 | 898,774 | +0.83(+2.28%) |
Oct 29, 2002 | 34.82 | 36.66 | 34.80 | 36.43 | 5,994,982 | +1.26(+3.59%) |
Oct 28, 2002 | 36.09 | 36.10 | 34.72 | 35.17 | 6,394,858 | -0.75(-2.08%) |
Oct 25, 2002 | 36.94 | 37.01 | 34.82 | 35.91 | 11,799,488 | -1.57(-4.18%) |
Oct 24, 2002 | 38.21 | 38.43 | 37.27 | 37.48 | 5,005,385 | -0.75(-1.97%) |
Oct 23, 2002 | 37.16 | 38.24 | 37.03 | 38.24 | 3,567,188 | +1.14(+3.06%) |
Oct 22, 2002 | 36.83 | 37.45 | 36.72 | 37.10 | 2,903,041 | -0.41(-1.10%) |
Oct 21, 2002 | 37.23 | 37.77 | 37.01 | 37.51 | 4,413,613 | -0.15(-0.39%) |
Oct 18, 2002 | 36.12 | 38.01 | 36.12 | 37.66 | 678,022 | +0.68(+1.85%) |
Oct 17, 2002 | 38.78 | 38.81 | 35.04 | 36.97 | 9,188,785 | -0.76(-2.02%) |
Oct 16, 2002 | 37.37 | 38.15 | 37.23 | 37.73 | 3,767,599 | +0.36(+0.97%) |
Oct 15, 2002 | 38.27 | 39.29 | 36.78 | 37.37 | 7,793,950 | -0.74(-1.95%) |
Oct 14, 2002 | 39.61 | 39.79 | 37.63 | 38.12 | 4,581,857 | -1.49(-3.76%) |
Oct 11, 2002 | 39.99 | 40.09 | 39.02 | 39.61 | 4,291,726 | +1.00(+2.58%) |
Oct 10, 2002 | 37.41 | 38.95 | 36.78 | 38.61 | 3,568,922 | +1.82(+4.95%) |
Oct 09, 2002 | 36.69 | 37.85 | 35.99 | 36.79 | 6,266,507 | -0.06(-0.15%) |
Oct 08, 2002 | 38.98 | 39.12 | 35.92 | 36.85 | 8,251,064 | -2.12(-5.44%) |
Oct 07, 2002 | 38.75 | 39.94 | 38.75 | 38.97 | 3,701,689 | +0.28(+0.72%) |
Oct 04, 2002 | 39.20 | 39.47 | 38.37 | 38.69 | 4,073,024 | -0.51(-1.31%) |
Oct 03, 2002 | 40.22 | 40.64 | 38.59 | 39.20 | 6,012,327 | -0.88(-2.18%) |
Oct 02, 2002 | 41.03 | 41.22 | 40.07 | 40.07 | 4,084,850 | -1.02(-2.48%) |
Oct 01, 2002 | 41.16 | 41.57 | 40.60 | 41.10 | 3,598,093 | +0.08(+0.20%) |
Sep 30, 2002 | 41.20 | 41.60 | 40.59 | 41.01 | 3,964,698 | -0.56(-1.34%) |
Sep 27, 2002 | 41.60 | 41.88 | 41.10 | 41.57 | 3,610,234 | +0.03(+0.08%) |
Sep 26, 2002 | 40.84 | 41.54 | 40.42 | 41.54 | 4,383,653 | +1.01(+2.50%) |
Sep 25, 2002 | 41.89 | 42.10 | 40.24 | 40.53 | 6,221,095 | -1.14(-2.74%) |
Sep 24, 2002 | 41.76 | 42.17 | 41.48 | 41.67 | 4,718,723 | +0.00(+0.00%) |
Sep 23, 2002 | 41.21 | 42.05 | 41.20 | 41.67 | 3,401,309 | +0.30(+0.72%) |
Sep 20, 2002 | 41.29 | 41.98 | 40.97 | 41.37 | 5,313,175 | +0.51(+1.24%) |
Sep 19, 2002 | 40.98 | 41.57 | 40.75 | 40.86 | 2,774,847 | -0.48(-1.17%) |
Sep 18, 2002 | 40.60 | 41.92 | 40.28 | 41.34 | 4,305,129 | +0.74(+1.83%) |
Sep 17, 2002 | 40.59 | 41.34 | 40.04 | 40.60 | 6,232,448 | -1.10(-2.63%) |
Sep 16, 2002 | 41.60 | 42.63 | 41.60 | 41.70 | 3,038,488 | +0.01(+0.03%) |
Sep 13, 2002 | 41.65 | 42.24 | 41.42 | 41.69 | 2,395,627 | -0.16(-0.38%) |
Sep 12, 2002 | 41.41 | 42.32 | 41.41 | 41.84 | 3,833,193 | +0.46(+1.12%) |
Sep 11, 2002 | 41.51 | 41.83 | 41.38 | 41.38 | 2,161,000 | -0.32(-0.76%) |
Sep 10, 2002 | 42.49 | 42.55 | 41.48 | 41.70 | 4,061,041 | -0.49(-1.16%) |
Sep 09, 2002 | 40.97 | 42.48 | 40.72 | 42.19 | 5,041,966 | +1.17(+2.86%) |
Sep 06, 2002 | 41.13 | 41.53 | 40.90 | 41.01 | 2,383,328 | +0.52(+1.28%) |
Sep 05, 2002 | 39.92 | 41.35 | 39.83 | 40.49 | 3,414,711 | -0.11(-0.27%) |
Sep 04, 2002 | 39.80 | 40.65 | 39.57 | 40.60 | 1,403,349 | +1.04(+2.63%) |
Sep 03, 2002 | 39.89 | 40.51 | 39.32 | 39.56 | 4,467,539 | -0.60(-1.48%) |
Aug 30, 2002 | 39.54 | 40.74 | 39.29 | 40.16 | 189,215 | +0.52(+1.31%) |
Aug 29, 2002 | 38.46 | 39.96 | 38.38 | 39.64 | 2,914,867 | +0.32(+0.82%) |
Aug 28, 2002 | 39.45 | 39.70 | 38.82 | 39.31 | 4,078,543 | -0.15(-0.37%) |
Aug 27, 2002 | 39.70 | 39.86 | 39.32 | 39.46 | 3,364,412 | +0.81(+2.08%) |
Aug 26, 2002 | 38.08 | 38.94 | 37.73 | 38.65 | 3,647,289 | +0.79(+2.08%) |
Aug 23, 2002 | 38.84 | 39.16 | 37.73 | 37.87 | 5,464,863 | -1.55(-3.94%) |
Aug 22, 2002 | 40.33 | 40.56 | 39.13 | 39.42 | 4,169,367 | -0.82(-2.03%) |
Aug 21, 2002 | 40.46 | 41.21 | 40.08 | 40.24 | 2,538,012 | -0.06(-0.14%) |
Aug 20, 2002 | 40.61 | 40.61 | 40.11 | 40.30 | 2,389,478 | -1.19(-2.87%) |
Aug 16, 2002 | 40.59 | 41.87 | 40.21 | 41.49 | 3,848,331 | +0.90(+2.22%) |
Aug 15, 2002 | 40.56 | 41.02 | 39.89 | 40.59 | 4,451,929 | +0.16(+0.39%) |
Aug 14, 2002 | 40.07 | 40.49 | 39.52 | 40.43 | 4,423,231 | +0.36(+0.90%) |
Aug 13, 2002 | 41.41 | 41.44 | 39.95 | 40.07 | 4,436,791 | -1.43(-3.45%) |
Aug 12, 2002 | 41.44 | 41.95 | 40.66 | 41.50 | 2,285,567 | +0.46(+1.13%) |
Aug 07, 2002 | 40.21 | 41.06 | 39.19 | 41.04 | 3,666,053 | +1.21(+3.04%) |
Aug 06, 2002 | 38.62 | 40.59 | 38.57 | 39.83 | 5,038,182 | +2.06(+5.46%) |
Aug 05, 2002 | 38.78 | 39.29 | 37.47 | 37.77 | 4,712,889 | -1.41(-3.61%) |
Aug 02, 2002 | 40.08 | 40.56 | 38.65 | 39.18 | 3,860,630 | -1.01(-2.51%) |
Aug 01, 2002 | 40.49 | 40.87 | 40.11 | 40.19 | 3,379,549 | -0.47(-1.15%) |
Jul 31, 2002 | 39.95 | 40.72 | 39.29 | 40.66 | 3,630,890 | +0.60(+1.49%) |
Jul 30, 2002 | 39.80 | 40.37 | 39.19 | 40.06 | 3,516,888 | +0.23(+0.59%) |
Jul 29, 2002 | 38.27 | 39.83 | 38.27 | 39.83 | 4,833,987 | +1.70(+4.46%) |
Jul 26, 2002 | 38.05 | 38.31 | 36.82 | 38.13 | 4,762,558 | -0.18(-0.46%) |
Jul 25, 2002 | 36.90 | 38.37 | 36.63 | 38.31 | 7,837,154 | +1.52(+4.14%) |
Jul 24, 2002 | 33.80 | 37.25 | 33.19 | 36.78 | 7,958,883 | +2.47(+7.21%) |
Jul 23, 2002 | 34.12 | 34.82 | 33.49 | 34.31 | 6,626,647 | +0.10(+0.28%) |
Jul 22, 2002 | 35.58 | 36.02 | 33.17 | 34.21 | 9,193,831 | -1.36(-3.83%) |
Jul 19, 2002 | 38.34 | 38.34 | 35.12 | 35.58 | 9,157,565 | -2.47(-6.50%) |
Jul 17, 2002 | 38.37 | 39.45 | 36.91 | 38.05 | 10,623,671 | -1.39(-3.52%) |
Jul 12, 2002 | 41.22 | 41.22 | 38.05 | 39.44 | 10,469,933 | -2.42(-5.77%) |
Jul 11, 2002 | 41.32 | 41.86 | 39.64 | 41.86 | 8,056,329 | -0.28(-0.66%) |
Jul 10, 2002 | 44.08 | 44.08 | 41.22 | 42.14 | 5,722,985 | -1.62(-3.70%) |
Jul 09, 2002 | 43.44 | 44.05 | 43.28 | 43.75 | 4,097,938 | +0.31(+0.72%) |
Jul 08, 2002 | 43.86 | 43.82 | 43.32 | 43.44 | 2,817,736 | -0.13(-0.29%) |
Jul 05, 2002 | 43.92 | 44.24 | 43.45 | 43.57 | 1,927,319 | -0.36(-0.81%) |
Jul 04, 2002 | 42.84 | 44.01 | 42.62 | 43.92 | 3,725,971 | +0.00(+0.00%) |
Jul 03, 2002 | 42.84 | 44.01 | 42.62 | 43.92 | 3,725,971 | +0.96(+2.23%) |
Jul 02, 2002 | 43.35 | 43.63 | 42.70 | 42.97 | 5,595,895 | -0.51(-1.17%) |
Jul 01, 2002 | 44.08 | 44.37 | 43.44 | 43.47 | 4,541,964 | -0.60(-1.37%) |
Jun 28, 2002 | 45.03 | 45.35 | 44.08 | 44.08 | 5,991,829 | -1.22(-2.70%) |
Jun 27, 2002 | 43.68 | 45.36 | 43.51 | 45.30 | 6,556,795 | +1.86(+4.28%) |
Jun 26, 2002 | 42.56 | 43.51 | 42.02 | 43.44 | 4,847,863 | +0.41(+0.96%) |
Jun 25, 2002 | 43.84 | 43.95 | 42.12 | 43.03 | 9,209,914 | -1.59(-3.57%) |
Jun 21, 2002 | 44.39 | 44.74 | 44.08 | 44.62 | 5,438,688 | +0.23(+0.51%) |
Jun 20, 2002 | 43.56 | 44.48 | 43.46 | 44.39 | 6,212,738 | +1.14(+2.64%) |
Jun 19, 2002 | 43.51 | 44.13 | 43.13 | 43.25 | 6,569,094 | -0.03(-0.07%) |
Jun 18, 2002 | 42.34 | 43.47 | 42.17 | 43.28 | 6,915,832 | +0.94(+2.23%) |
Jun 17, 2002 | 41.39 | 42.36 | 41.39 | 42.34 | 3,295,033 | +0.95(+2.28%) |
Jun 14, 2002 | 41.62 | 41.83 | 41.05 | 41.39 | 3,930,955 | -0.15(-0.37%) |
Jun 12, 2002 | 40.49 | 41.75 | 40.29 | 41.55 | 4,801,820 | +1.29(+3.20%) |
Jun 11, 2002 | 40.26 | 40.73 | 40.16 | 40.26 | 2,411,238 | -0.27(-0.66%) |
Jun 10, 2002 | 40.14 | 41.09 | 39.99 | 40.53 | 2,464,534 | +0.32(+0.79%) |
Jun 07, 2002 | 40.21 | 40.73 | 39.89 | 40.21 | 3,329,407 | -0.13(-0.31%) |
Jun 06, 2002 | 40.53 | 40.81 | 40.14 | 40.33 | 4,614,654 | -0.13(-0.31%) |
Jun 05, 2002 | 39.54 | 40.52 | 39.16 | 40.46 | 3,827,359 | +1.11(+2.82%) |
May 31, 2002 | 39.90 | 40.07 | 39.21 | 39.35 | 3,766,022 | -0.39(-0.99%) |
May 28, 2002 | 39.57 | 40.07 | 39.27 | 39.75 | 1,792,503 | +0.18(+0.46%) |
May 27, 2002 | 39.61 | 39.95 | 39.17 | 39.56 | 1,819,623 | +0.00(+0.00%) |
May 24, 2002 | 39.61 | 39.95 | 39.17 | 39.56 | 1,819,623 | -0.44(-1.11%) |
May 23, 2002 | 39.95 | 40.43 | 39.53 | 40.01 | 3,456,024 | +0.11(+0.29%) |
May 22, 2002 | 39.45 | 39.97 | 39.23 | 39.89 | 3,496,074 | +0.53(+1.34%) |
May 21, 2002 | 38.66 | 39.64 | 38.66 | 39.36 | 3,414,869 | +0.70(+1.82%) |
May 20, 2002 | 39.00 | 39.35 | 38.39 | 38.66 | 2,439,778 | -0.47(-1.20%) |
May 17, 2002 | 39.29 | 39.43 | 38.60 | 39.13 | 2,898,941 | +0.29(+0.73%) |
May 16, 2002 | 38.27 | 39.03 | 38.15 | 38.84 | 2,999,225 | +0.30(+0.79%) |
May 15, 2002 | 38.78 | 39.10 | 37.99 | 38.54 | 4,249,153 | -0.72(-1.83%) |
May 14, 2002 | 39.38 | 39.67 | 38.69 | 39.26 | 3,126,473 | -0.08(-0.21%) |
May 13, 2002 | 39.16 | 40.17 | 39.13 | 39.34 | 1,661,313 | +0.32(+0.83%) |
May 10, 2002 | 39.70 | 39.71 | 38.84 | 39.02 | 2,559,299 | -0.46(-1.17%) |
May 09, 2002 | 39.54 | 40.14 | 39.38 | 39.48 | 4,244,107 | -0.16(-0.40%) |
May 08, 2002 | 38.91 | 40.14 | 38.88 | 39.64 | 2,922,593 | +0.48(+1.21%) |
May 07, 2002 | 38.70 | 39.43 | 38.59 | 39.16 | 3,625,214 | +0.21(+0.54%) |
May 06, 2002 | 39.86 | 40.08 | 38.76 | 38.95 | 2,429,844 | -0.91(-2.28%) |
May 03, 2002 | 39.73 | 39.95 | 39.17 | 39.86 | 3,448,928 | +0.35(+0.88%) |
May 02, 2002 | 39.86 | 39.91 | 39.16 | 39.51 | 3,320,261 | -0.41(-1.03%) |
May 01, 2002 | 39.61 | 39.99 | 39.32 | 39.92 | 4,682,299 | +0.03(+0.08%) |
Apr 30, 2002 | 38.50 | 40.26 | 38.37 | 39.89 | 473,039 | +0.86(+2.19%) |
Apr 29, 2002 | 38.97 | 39.50 | 38.59 | 39.03 | 3,461,069 | +0.02(+0.05%) |
Apr 26, 2002 | 39.76 | 39.99 | 38.62 | 39.02 | 3,417,392 | -0.80(-2.01%) |
Apr 25, 2002 | 38.69 | 39.90 | 38.12 | 39.81 | 4,781,322 | +1.05(+2.72%) |
Apr 24, 2002 | 39.16 | 39.45 | 38.53 | 38.76 | 5,943,106 | -0.69(-1.74%) |
Apr 23, 2002 | 37.75 | 39.48 | 37.42 | 39.45 | 6,676,947 | +1.95(+5.21%) |
Apr 22, 2002 | 37.80 | 37.98 | 36.87 | 37.49 | 5,023,202 | -0.46(-1.22%) |
Apr 19, 2002 | 38.56 | 38.65 | 37.70 | 37.96 | 2,846,118 | -0.06(-0.17%) |
Apr 18, 2002 | 38.10 | 38.50 | 37.85 | 38.02 | 4,456,028 | -0.08(-0.22%) |
Apr 17, 2002 | 39.00 | 39.00 | 37.78 | 38.10 | 3,404,462 | -0.90(-2.31%) |
Apr 16, 2002 | 38.34 | 39.23 | 38.27 | 39.00 | 3,389,167 | +0.82(+2.14%) |
Apr 15, 2002 | 38.91 | 39.20 | 37.77 | 38.19 | 3,185,130 | -0.84(-2.16%) |
Apr 12, 2002 | 38.27 | 39.29 | 38.10 | 39.03 | 2,917,863 | +0.75(+1.97%) |
Apr 11, 2002 | 38.97 | 39.27 | 38.03 | 38.27 | 5,442,630 | -0.43(-1.11%) |
Apr 10, 2002 | 38.05 | 39.38 | 38.02 | 38.70 | 6,041,971 | +0.91(+2.40%) |
Apr 09, 2002 | 37.92 | 38.12 | 37.47 | 37.80 | 3,602,193 | -0.32(-0.83%) |
Apr 08, 2002 | 37.42 | 38.13 | 37.35 | 38.12 | 2,491,181 | +0.64(+1.71%) |
Apr 05, 2002 | 37.29 | 37.66 | 37.02 | 37.47 | 1,626,781 | -0.01(-0.02%) |
Apr 04, 2002 | 37.12 | 37.68 | 37.04 | 37.48 | 2,243,309 | +0.36(+0.97%) |
Apr 03, 2002 | 37.20 | 37.77 | 36.86 | 37.12 | 2,559,141 | -0.24(-0.65%) |
Apr 02, 2002 | 37.42 | 37.94 | 37.18 | 37.36 | 4,050,791 | -0.11(-0.30%) |