Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.35 | 29.65 | 28.80 | 29.45 | 992,700 | +0.10(+0.34%) |
Apr 29, 2003 | 29.57 | 29.60 | 29.00 | 29.35 | 608,900 | -0.15(-0.51%) |
Apr 28, 2003 | 28.75 | 29.66 | 28.75 | 29.50 | 747,900 | +0.82(+2.86%) |
Apr 25, 2003 | 28.85 | 29.10 | 28.50 | 28.68 | 474,100 | -0.38(-1.31%) |
Apr 24, 2003 | 29.52 | 29.70 | 28.97 | 29.06 | 982,700 | -0.55(-1.86%) |
Apr 23, 2003 | 28.65 | 29.70 | 28.61 | 29.61 | 1,229,700 | +0.91(+3.17%) |
Apr 22, 2003 | 28.90 | 28.98 | 28.16 | 28.70 | 1,023,100 | -0.31(-1.07%) |
Apr 21, 2003 | 29.30 | 29.40 | 28.80 | 29.01 | 669,500 | -0.30(-1.02%) |
Apr 17, 2003 | 28.88 | 29.49 | 28.78 | 29.31 | 665,500 | +0.49(+1.70%) |
Apr 16, 2003 | 29.10 | 29.20 | 28.63 | 28.82 | 974,800 | +0.07(+0.24%) |
Apr 15, 2003 | 28.28 | 28.85 | 28.20 | 28.75 | 1,224,600 | +0.47(+1.66%) |
Apr 14, 2003 | 27.66 | 28.28 | 27.65 | 28.28 | 653,700 | +0.70(+2.54%) |
Apr 11, 2003 | 28.05 | 28.20 | 27.33 | 27.58 | 499,000 | -0.24(-0.86%) |
Apr 10, 2003 | 27.95 | 27.97 | 27.48 | 27.82 | 496,300 | +0.11(+0.40%) |
Apr 09, 2003 | 28.15 | 28.70 | 27.53 | 27.71 | 828,600 | -0.45(-1.60%) |
Apr 08, 2003 | 28.18 | 28.30 | 28.00 | 28.16 | 843,900 | +0.13(+0.46%) |
Apr 07, 2003 | 28.60 | 28.90 | 27.93 | 28.03 | 778,000 | +0.03(+0.11%) |
Apr 04, 2003 | 28.10 | 28.36 | 27.59 | 28.00 | 1,013,500 | +0.00(+0.00%) |
Apr 03, 2003 | 28.65 | 28.65 | 27.92 | 28.00 | 457,400 | -0.49(-1.72%) |
Apr 02, 2003 | 27.89 | 28.60 | 27.66 | 28.49 | 815,100 | +0.60(+2.15%) |
Apr 01, 2003 | 27.58 | 28.00 | 27.40 | 27.89 | 1,300,900 | +0.29(+1.05%) |
Mar 31, 2003 | 27.95 | 27.99 | 27.40 | 27.60 | 450,800 | -0.44(-1.57%) |
Mar 28, 2003 | 28.26 | 28.36 | 27.94 | 28.04 | 468,700 | -0.22(-0.78%) |
Mar 27, 2003 | 28.37 | 28.45 | 28.05 | 28.26 | 583,000 | -0.10(-0.35%) |
Mar 26, 2003 | 28.17 | 28.55 | 27.90 | 28.36 | 953,900 | +0.01(+0.04%) |
Mar 25, 2003 | 28.02 | 28.75 | 27.72 | 28.35 | 848,000 | +0.34(+1.21%) |
Mar 24, 2003 | 28.80 | 28.83 | 27.84 | 28.01 | 483,200 | -1.21(-4.14%) |
Mar 21, 2003 | 28.58 | 29.22 | 28.24 | 29.22 | 1,050,000 | +1.09(+3.87%) |
Mar 20, 2003 | 28.00 | 28.15 | 27.38 | 28.13 | 705,000 | +0.14(+0.50%) |
Mar 19, 2003 | 27.86 | 28.11 | 27.37 | 27.99 | 638,400 | +0.23(+0.83%) |
Mar 18, 2003 | 27.76 | 27.90 | 27.43 | 27.76 | 590,000 | +0.07(+0.25%) |
Mar 17, 2003 | 26.75 | 27.77 | 26.70 | 27.69 | 822,200 | +0.74(+2.75%) |
Mar 14, 2003 | 26.95 | 27.11 | 26.53 | 26.95 | 464,600 | +0.19(+0.71%) |
Mar 13, 2003 | 26.20 | 26.81 | 25.77 | 26.76 | 492,000 | +1.00(+3.88%) |
Mar 12, 2003 | 25.43 | 25.79 | 25.25 | 25.76 | 861,400 | +0.25(+0.98%) |
Mar 11, 2003 | 25.70 | 25.95 | 25.45 | 25.51 | 602,500 | -0.22(-0.86%) |
Mar 10, 2003 | 26.35 | 26.38 | 25.59 | 25.73 | 778,400 | -0.74(-2.80%) |
Mar 07, 2003 | 26.46 | 26.55 | 26.00 | 26.47 | 755,100 | +0.01(+0.04%) |
Mar 06, 2003 | 27.67 | 27.67 | 25.86 | 26.46 | 1,747,900 | -1.27(-4.58%) |
Mar 05, 2003 | 27.47 | 27.80 | 27.36 | 27.73 | 1,049,100 | +0.21(+0.76%) |
Mar 04, 2003 | 27.32 | 27.60 | 27.26 | 27.52 | 1,851,500 | +0.25(+0.92%) |
Mar 03, 2003 | 27.50 | 27.74 | 27.23 | 27.27 | 793,900 | -0.13(-0.47%) |
Feb 28, 2003 | 27.20 | 27.55 | 27.16 | 27.40 | 860,800 | +0.20(+0.74%) |
Feb 27, 2003 | 27.18 | 27.48 | 26.88 | 27.20 | 358,300 | +0.10(+0.37%) |
Feb 26, 2003 | 27.45 | 27.50 | 27.01 | 27.10 | 450,200 | -0.47(-1.70%) |
Feb 25, 2003 | 27.48 | 27.65 | 26.99 | 27.57 | 1,128,000 | +0.09(+0.33%) |
Feb 24, 2003 | 27.38 | 27.80 | 27.25 | 27.48 | 2,163,400 | +0.10(+0.37%) |
Feb 21, 2003 | 26.50 | 27.38 | 26.30 | 27.38 | 1,017,400 | +1.20(+4.58%) |
Feb 20, 2003 | 27.05 | 27.20 | 26.13 | 26.18 | 1,243,300 | -0.82(-3.04%) |
Feb 19, 2003 | 27.56 | 27.57 | 26.73 | 27.00 | 564,100 | -0.64(-2.32%) |
Feb 18, 2003 | 27.25 | 27.80 | 27.25 | 27.64 | 592,000 | +0.54(+1.99%) |
Feb 14, 2003 | 26.20 | 27.20 | 26.05 | 27.10 | 1,017,800 | +0.86(+3.28%) |
Feb 13, 2003 | 26.19 | 26.50 | 25.89 | 26.24 | 1,039,200 | +0.13(+0.50%) |
Feb 12, 2003 | 26.98 | 27.05 | 26.11 | 26.11 | 1,385,100 | -0.85(-3.15%) |
Feb 11, 2003 | 27.60 | 27.61 | 26.96 | 26.96 | 1,299,900 | -0.54(-1.96%) |
Feb 10, 2003 | 27.80 | 27.99 | 27.10 | 27.50 | 1,177,400 | -0.39(-1.40%) |
Feb 07, 2003 | 28.28 | 28.50 | 27.70 | 27.89 | 412,300 | -0.24(-0.85%) |
Feb 06, 2003 | 28.46 | 28.53 | 27.80 | 28.13 | 911,200 | -0.32(-1.12%) |
Feb 05, 2003 | 28.93 | 29.42 | 28.45 | 28.45 | 991,200 | -0.47(-1.63%) |
Feb 04, 2003 | 29.08 | 29.10 | 28.62 | 28.92 | 773,200 | -0.26(-0.89%) |
Feb 03, 2003 | 30.28 | 30.43 | 29.07 | 29.18 | 1,334,600 | -1.15(-3.79%) |
Jan 31, 2003 | 29.25 | 30.40 | 29.25 | 30.33 | 1,171,300 | +1.08(+3.69%) |
Jan 30, 2003 | 28.95 | 29.40 | 28.75 | 29.25 | 1,842,800 | +0.63(+2.20%) |
Jan 29, 2003 | 28.55 | 28.71 | 27.99 | 28.62 | 858,900 | +0.07(+0.25%) |
Jan 28, 2003 | 28.65 | 28.74 | 28.29 | 28.55 | 614,300 | +0.10(+0.35%) |
Jan 27, 2003 | 28.85 | 29.25 | 28.44 | 28.45 | 836,300 | -0.30(-1.04%) |
Jan 24, 2003 | 29.43 | 29.64 | 28.56 | 28.75 | 1,077,600 | -0.68(-2.31%) |
Jan 23, 2003 | 30.60 | 30.61 | 29.25 | 29.43 | 1,318,100 | -0.99(-3.25%) |
Jan 22, 2003 | 29.90 | 30.85 | 29.78 | 30.42 | 1,046,300 | +0.72(+2.42%) |
Jan 21, 2003 | 30.65 | 30.65 | 29.66 | 29.70 | 528,600 | -0.76(-2.50%) |
Jan 17, 2003 | 30.70 | 30.80 | 30.40 | 30.46 | 1,155,900 | -0.34(-1.10%) |
Jan 16, 2003 | 31.39 | 31.59 | 30.61 | 30.80 | 786,700 | -0.58(-1.85%) |
Jan 15, 2003 | 31.70 | 31.70 | 31.20 | 31.38 | 899,900 | -0.20(-0.63%) |
Jan 14, 2003 | 31.50 | 31.75 | 31.25 | 31.58 | 1,963,300 | +0.08(+0.25%) |
Jan 13, 2003 | 31.30 | 31.79 | 31.19 | 31.50 | 1,060,300 | +0.33(+1.06%) |
Jan 10, 2003 | 31.06 | 31.33 | 31.02 | 31.17 | 1,030,600 | +0.00(+0.00%) |
Jan 09, 2003 | 30.65 | 31.26 | 30.65 | 31.17 | 2,033,600 | +0.35(+1.14%) |
Jan 08, 2003 | 31.04 | 31.16 | 30.12 | 30.82 | 847,000 | -0.22(-0.71%) |
Jan 07, 2003 | 31.18 | 31.21 | 30.67 | 31.04 | 1,328,200 | -0.04(-0.13%) |
Jan 06, 2003 | 30.33 | 31.36 | 30.33 | 31.08 | 1,841,200 | +0.92(+3.05%) |
Jan 03, 2003 | 30.06 | 30.30 | 29.82 | 30.16 | 1,129,200 | -0.15(-0.49%) |
Jan 02, 2003 | 29.55 | 30.46 | 29.32 | 30.31 | 733,700 | +0.93(+3.17%) |
Dec 31, 2002 | 29.32 | 29.63 | 29.10 | 29.38 | 403,800 | -0.03(-0.10%) |
Dec 30, 2002 | 29.30 | 29.75 | 29.06 | 29.41 | 472,500 | +0.00(+0.00%) |
Dec 27, 2002 | 29.90 | 29.94 | 29.33 | 29.41 | 350,000 | -0.57(-1.90%) |
Dec 26, 2002 | 30.05 | 30.45 | 29.91 | 29.98 | 334,200 | +0.04(+0.13%) |
Dec 24, 2002 | 30.50 | 30.55 | 29.90 | 29.94 | 266,300 | -0.71(-2.32%) |
Dec 23, 2002 | 30.65 | 30.87 | 30.59 | 30.65 | 651,700 | -0.13(-0.42%) |
Dec 20, 2002 | 30.30 | 30.78 | 30.30 | 30.78 | 751,100 | +0.61(+2.02%) |
Dec 19, 2002 | 30.02 | 30.40 | 29.85 | 30.17 | 1,063,900 | +0.06(+0.20%) |
Dec 18, 2002 | 30.11 | 30.29 | 30.04 | 30.11 | 1,087,500 | +0.11(+0.37%) |
Dec 17, 2002 | 29.55 | 30.20 | 29.51 | 30.00 | 850,100 | +0.25(+0.84%) |
Dec 16, 2002 | 29.10 | 29.83 | 29.10 | 29.75 | 1,140,600 | +0.54(+1.85%) |
Dec 13, 2002 | 28.95 | 29.30 | 28.60 | 29.21 | 1,004,000 | +0.17(+0.59%) |
Dec 12, 2002 | 29.07 | 29.17 | 28.97 | 29.04 | 844,500 | -0.13(-0.45%) |
Dec 11, 2002 | 28.85 | 29.32 | 28.76 | 29.17 | 561,300 | +0.08(+0.28%) |
Dec 10, 2002 | 29.10 | 29.50 | 28.89 | 29.09 | 2,408,600 | +0.09(+0.31%) |
Dec 09, 2002 | 29.97 | 30.04 | 28.97 | 29.00 | 502,400 | -1.37(-4.51%) |
Dec 06, 2002 | 29.47 | 30.59 | 29.21 | 30.37 | 460,700 | +0.66(+2.22%) |
Dec 05, 2002 | 30.32 | 30.35 | 29.25 | 29.71 | 572,600 | -0.57(-1.88%) |
Dec 04, 2002 | 30.53 | 30.90 | 30.21 | 30.28 | 1,175,500 | -0.45(-1.46%) |
Dec 03, 2002 | 31.34 | 31.39 | 30.58 | 30.73 | 1,024,900 | -0.69(-2.20%) |
Dec 02, 2002 | 31.18 | 31.59 | 30.68 | 31.42 | 1,035,100 | +0.54(+1.75%) |
Nov 29, 2002 | 30.80 | 30.90 | 30.58 | 30.88 | 356,700 | +0.01(+0.03%) |
Nov 27, 2002 | 29.97 | 30.90 | 29.82 | 30.87 | 1,362,400 | +0.96(+3.21%) |
Nov 26, 2002 | 30.65 | 30.70 | 29.81 | 29.91 | 894,200 | -0.97(-3.14%) |
Nov 25, 2002 | 30.29 | 31.09 | 30.05 | 30.88 | 788,200 | -0.09(-0.29%) |
Nov 22, 2002 | 31.19 | 31.39 | 30.80 | 30.97 | 885,900 | -0.58(-1.84%) |
Nov 21, 2002 | 30.00 | 31.65 | 29.99 | 31.55 | 886,300 | +1.32(+4.37%) |
Nov 20, 2002 | 29.70 | 30.55 | 29.65 | 30.23 | 808,600 | +0.37(+1.24%) |
Nov 19, 2002 | 29.60 | 30.05 | 29.22 | 29.86 | 760,200 | +0.12(+0.40%) |
Nov 18, 2002 | 30.05 | 30.23 | 29.51 | 29.74 | 768,100 | +0.14(+0.47%) |
Nov 15, 2002 | 28.95 | 29.80 | 28.95 | 29.60 | 471,500 | +0.45(+1.54%) |
Nov 14, 2002 | 28.60 | 29.60 | 28.56 | 29.15 | 638,500 | +0.80(+2.82%) |
Nov 13, 2002 | 27.87 | 28.55 | 27.36 | 28.35 | 670,400 | +0.39(+1.39%) |
Nov 12, 2002 | 27.47 | 28.10 | 27.47 | 27.96 | 1,086,500 | +0.54(+1.97%) |
Nov 11, 2002 | 28.53 | 28.54 | 27.30 | 27.42 | 519,500 | -1.19(-4.16%) |
Nov 08, 2002 | 28.49 | 29.34 | 28.20 | 28.61 | 524,200 | -0.08(-0.28%) |
Nov 07, 2002 | 29.38 | 29.42 | 28.55 | 28.69 | 506,000 | -0.76(-2.58%) |
Nov 06, 2002 | 29.48 | 29.57 | 29.16 | 29.45 | 634,200 | +0.01(+0.03%) |
Nov 05, 2002 | 29.55 | 29.85 | 29.21 | 29.44 | 668,900 | -0.11(-0.37%) |
Nov 04, 2002 | 30.09 | 30.21 | 29.49 | 29.55 | 1,556,600 | +0.04(+0.14%) |
Nov 01, 2002 | 28.34 | 29.62 | 28.25 | 29.51 | 870,400 | +1.18(+4.17%) |
Oct 31, 2002 | 29.17 | 29.26 | 28.13 | 28.33 | 585,200 | -0.92(-3.15%) |
Oct 30, 2002 | 27.85 | 29.29 | 27.85 | 29.25 | 946,200 | +1.34(+4.80%) |
Oct 29, 2002 | 29.33 | 29.41 | 27.73 | 27.91 | 1,022,000 | -1.52(-5.16%) |
Oct 28, 2002 | 28.43 | 29.44 | 28.43 | 29.43 | 1,006,200 | +1.15(+4.07%) |
Oct 25, 2002 | 28.35 | 28.40 | 27.77 | 28.28 | 618,800 | +0.18(+0.64%) |
Oct 24, 2002 | 26.80 | 28.75 | 26.55 | 28.10 | 1,310,800 | +1.30(+4.85%) |
Oct 23, 2002 | 26.33 | 26.80 | 25.14 | 26.80 | 1,000,400 | +0.14(+0.53%) |
Oct 22, 2002 | 26.09 | 27.08 | 26.00 | 26.66 | 739,500 | +0.58(+2.22%) |
Oct 21, 2002 | 25.55 | 26.40 | 25.55 | 26.08 | 474,600 | +0.38(+1.48%) |
Oct 18, 2002 | 25.50 | 25.83 | 25.46 | 25.70 | 428,400 | +0.00(+0.00%) |
Oct 17, 2002 | 24.83 | 26.01 | 24.83 | 25.70 | 997,800 | +0.87(+3.50%) |
Oct 16, 2002 | 25.00 | 25.49 | 24.69 | 24.83 | 634,500 | -0.24(-0.96%) |
Oct 15, 2002 | 25.50 | 25.60 | 24.57 | 25.07 | 799,900 | +0.43(+1.75%) |
Oct 14, 2002 | 24.05 | 24.80 | 23.95 | 24.64 | 680,800 | +0.75(+3.14%) |
Oct 11, 2002 | 24.10 | 24.59 | 23.83 | 23.89 | 1,178,500 | -0.01(-0.04%) |
Oct 10, 2002 | 23.00 | 24.22 | 23.00 | 23.90 | 820,600 | +0.65(+2.80%) |
Oct 09, 2002 | 24.00 | 24.00 | 23.20 | 23.25 | 686,200 | -0.88(-3.65%) |
Oct 08, 2002 | 24.55 | 24.55 | 23.80 | 24.13 | 716,400 | -0.27(-1.11%) |
Oct 07, 2002 | 25.17 | 25.17 | 24.28 | 24.40 | 1,004,800 | -0.76(-3.02%) |
Oct 04, 2002 | 25.49 | 25.70 | 24.85 | 25.16 | 882,300 | -0.24(-0.94%) |
Oct 03, 2002 | 24.50 | 25.54 | 24.08 | 25.40 | 1,371,100 | +1.39(+5.79%) |
Oct 02, 2002 | 24.05 | 24.86 | 23.66 | 24.01 | 1,067,100 | +0.46(+1.95%) |
Oct 01, 2002 | 22.55 | 23.80 | 22.35 | 23.55 | 970,600 | +1.12(+4.99%) |
Sep 30, 2002 | 23.06 | 23.06 | 22.13 | 22.43 | 687,100 | -0.84(-3.61%) |
Sep 27, 2002 | 23.85 | 24.06 | 23.25 | 23.27 | 758,200 | -0.97(-4.00%) |
Sep 26, 2002 | 24.10 | 24.24 | 23.70 | 24.24 | 270,000 | +0.17(+0.71%) |
Sep 25, 2002 | 23.60 | 24.18 | 23.30 | 24.07 | 806,500 | +0.62(+2.64%) |
Sep 24, 2002 | 23.90 | 23.93 | 23.35 | 23.45 | 771,100 | -0.65(-2.70%) |
Sep 23, 2002 | 24.60 | 24.60 | 23.95 | 24.10 | 841,100 | -0.50(-2.03%) |
Sep 20, 2002 | 24.84 | 24.84 | 24.26 | 24.60 | 960,300 | +0.02(+0.08%) |
Sep 19, 2002 | 25.40 | 25.40 | 24.53 | 24.58 | 584,600 | -1.07(-4.17%) |
Sep 18, 2002 | 25.75 | 26.05 | 25.55 | 25.65 | 543,400 | -0.18(-0.70%) |
Sep 17, 2002 | 26.30 | 26.45 | 25.77 | 25.83 | 442,400 | -0.22(-0.84%) |
Sep 16, 2002 | 26.42 | 26.42 | 25.79 | 26.05 | 363,900 | -0.36(-1.36%) |
Sep 13, 2002 | 26.65 | 26.70 | 25.95 | 26.41 | 648,500 | -0.44(-1.64%) |
Sep 12, 2002 | 27.00 | 27.16 | 26.54 | 26.85 | 639,800 | -0.29(-1.07%) |
Sep 11, 2002 | 27.00 | 27.35 | 26.82 | 27.14 | 490,100 | +0.29(+1.08%) |
Sep 10, 2002 | 26.20 | 26.90 | 26.12 | 26.85 | 811,200 | +0.77(+2.95%) |
Sep 09, 2002 | 26.00 | 26.30 | 25.40 | 26.08 | 450,100 | -0.12(-0.46%) |
Sep 06, 2002 | 25.90 | 26.22 | 25.69 | 26.20 | 508,100 | +0.65(+2.54%) |
Sep 05, 2002 | 25.84 | 26.00 | 25.29 | 25.55 | 516,700 | -0.35(-1.35%) |
Sep 04, 2002 | 26.09 | 26.27 | 25.65 | 25.90 | 865,200 | +0.06(+0.23%) |
Sep 03, 2002 | 26.60 | 26.70 | 25.70 | 25.84 | 631,000 | -1.21(-4.47%) |
Aug 30, 2002 | 27.70 | 27.70 | 26.85 | 27.05 | 1,241,200 | -1.10(-3.91%) |
Aug 29, 2002 | 27.82 | 28.15 | 27.21 | 28.15 | 1,143,200 | +0.33(+1.19%) |
Aug 28, 2002 | 28.18 | 28.37 | 27.55 | 27.82 | 379,600 | -0.68(-2.39%) |
Aug 27, 2002 | 29.13 | 29.25 | 28.29 | 28.50 | 1,307,400 | -0.31(-1.08%) |
Aug 26, 2002 | 28.31 | 28.90 | 28.00 | 28.81 | 777,700 | +0.77(+2.75%) |
Aug 23, 2002 | 28.18 | 28.21 | 27.78 | 28.04 | 725,400 | -0.14(-0.50%) |
Aug 22, 2002 | 27.77 | 28.30 | 27.65 | 28.18 | 40,000 | +0.39(+1.40%) |
Aug 21, 2002 | 28.00 | 28.00 | 27.56 | 27.79 | 2,042,200 | -0.11(-0.39%) |
Aug 20, 2002 | 28.90 | 28.91 | 27.90 | 27.90 | 127,000,000 | -0.50(-1.76%) |
Aug 16, 2002 | 28.20 | 28.90 | 27.85 | 28.40 | 1,369,500 | +0.12(+0.42%) |
Aug 15, 2002 | 28.25 | 28.28 | 27.40 | 28.28 | 534,500 | +0.28(+1.00%) |
Aug 14, 2002 | 26.40 | 28.00 | 26.10 | 28.00 | 462,700 | +1.60(+6.06%) |
Aug 13, 2002 | 26.37 | 27.41 | 26.33 | 26.40 | 505,000 | -0.02(-0.08%) |
Aug 12, 2002 | 26.20 | 26.97 | 26.00 | 26.42 | 267,100 | +0.73(+2.84%) |
Aug 07, 2002 | 25.75 | 25.90 | 24.52 | 25.69 | 590,300 | +0.39(+1.54%) |
Aug 06, 2002 | 25.10 | 26.12 | 25.10 | 25.30 | 504,500 | +0.22(+0.88%) |
Aug 05, 2002 | 26.24 | 26.24 | 25.00 | 25.08 | 544,600 | -1.22(-4.64%) |
Aug 02, 2002 | 26.30 | 26.60 | 25.78 | 26.30 | 762,100 | +0.00(+0.00%) |
Aug 01, 2002 | 26.10 | 26.45 | 25.75 | 26.30 | 768,200 | -0.30(-1.13%) |
Jul 31, 2002 | 25.11 | 26.70 | 25.11 | 26.60 | 914,300 | +1.50(+5.98%) |
Jul 30, 2002 | 24.00 | 25.45 | 23.88 | 25.10 | 1,055,900 | +0.74(+3.04%) |
Jul 29, 2002 | 23.52 | 24.50 | 23.40 | 24.36 | 1,561,700 | +1.24(+5.36%) |
Jul 26, 2002 | 23.70 | 23.90 | 22.76 | 23.12 | 1,105,000 | -0.68(-2.86%) |
Jul 25, 2002 | 23.66 | 24.19 | 23.30 | 23.80 | 1,600,000 | +0.15(+0.63%) |
Jul 24, 2002 | 21.60 | 24.04 | 21.41 | 23.65 | 1,489,700 | +1.47(+6.63%) |
Jul 23, 2002 | 22.35 | 23.15 | 21.13 | 22.18 | 1,755,400 | -0.81(-3.52%) |
Jul 22, 2002 | 24.50 | 24.51 | 22.10 | 22.99 | 2,033,900 | -1.87(-7.52%) |
Jul 19, 2002 | 26.23 | 26.24 | 24.85 | 24.86 | 1,892,600 | -3.17(-11.31%) |
Jul 17, 2002 | 28.60 | 29.05 | 28.01 | 28.03 | 377,900 | -0.29(-1.02%) |
Jul 12, 2002 | 28.95 | 28.95 | 27.85 | 28.32 | 468,600 | -0.58(-2.01%) |
Jul 11, 2002 | 28.48 | 28.90 | 28.06 | 28.90 | 1,050,000 | +0.43(+1.51%) |
Jul 10, 2002 | 28.95 | 29.32 | 28.40 | 28.47 | 642,700 | -0.50(-1.73%) |
Jul 09, 2002 | 29.40 | 29.40 | 28.97 | 28.97 | 373,700 | -0.39(-1.33%) |
Jul 08, 2002 | 29.51 | 29.51 | 29.36 | 29.36 | 397,800 | -0.14(-0.47%) |
Jul 05, 2002 | 28.08 | 29.60 | 27.85 | 29.50 | 482,400 | +1.18(+4.17%) |
Jul 04, 2002 | 28.05 | 28.40 | 27.52 | 28.32 | 711,000 | +0.00(+0.00%) |
Jul 03, 2002 | 28.05 | 28.40 | 27.52 | 28.32 | 711,000 | +0.51(+1.83%) |
Jul 02, 2002 | 28.40 | 28.40 | 27.63 | 27.81 | 1,729,200 | -0.62(-2.18%) |
Jul 01, 2002 | 29.73 | 30.15 | 28.43 | 28.43 | 808,300 | -1.07(-3.63%) |
Jun 28, 2002 | 29.28 | 30.00 | 28.80 | 29.50 | 731,600 | +0.22(+0.75%) |
Jun 27, 2002 | 28.80 | 29.40 | 28.27 | 29.28 | 758,400 | +0.48(+1.67%) |
Jun 26, 2002 | 28.90 | 29.20 | 28.22 | 28.80 | 974,600 | -0.34(-1.17%) |
Jun 25, 2002 | 29.40 | 29.74 | 29.09 | 29.14 | 623,900 | +0.06(+0.21%) |
Jun 21, 2002 | 28.90 | 29.25 | 28.88 | 29.08 | 583,900 | -0.01(-0.03%) |
Jun 20, 2002 | 29.50 | 29.60 | 29.00 | 29.09 | 1,950,000 | -0.30(-1.02%) |
Jun 19, 2002 | 30.46 | 30.50 | 29.20 | 29.39 | 684,700 | -1.06(-3.48%) |
Jun 18, 2002 | 30.72 | 30.72 | 30.16 | 30.45 | 637,900 | -0.55(-1.77%) |
Jun 17, 2002 | 29.55 | 31.00 | 29.45 | 31.00 | 813,700 | +1.71(+5.84%) |
Jun 14, 2002 | 29.00 | 29.45 | 28.50 | 29.29 | 726,800 | -0.56(-1.88%) |
Jun 12, 2002 | 29.40 | 29.99 | 29.28 | 29.85 | 792,800 | +0.40(+1.36%) |
Jun 11, 2002 | 30.32 | 30.34 | 29.27 | 29.45 | 660,200 | -0.87(-2.87%) |
Jun 10, 2002 | 30.60 | 30.76 | 29.90 | 30.32 | 502,000 | -0.38(-1.24%) |
Jun 07, 2002 | 29.80 | 30.81 | 29.50 | 30.70 | 629,200 | +0.90(+3.02%) |
Jun 06, 2002 | 30.30 | 30.46 | 29.80 | 29.80 | 523,500 | -0.70(-2.30%) |
Jun 05, 2002 | 30.95 | 30.95 | 30.29 | 30.50 | 619,400 | -0.50(-1.61%) |
May 31, 2002 | 31.00 | 31.48 | 30.73 | 31.00 | 459,500 | +1.18(+3.96%) |
May 28, 2002 | 30.09 | 30.30 | 29.80 | 29.82 | 411,000 | -0.20(-0.67%) |
May 27, 2002 | 29.89 | 31.10 | 29.84 | 30.02 | 803,900 | +0.00(+0.00%) |
May 24, 2002 | 29.89 | 31.10 | 29.84 | 30.02 | 803,900 | +0.13(+0.43%) |
May 23, 2002 | 29.50 | 29.95 | 29.43 | 29.89 | 428,000 | +0.39(+1.32%) |
May 22, 2002 | 29.75 | 29.84 | 29.43 | 29.50 | 486,400 | -0.20(-0.67%) |
May 21, 2002 | 29.99 | 30.39 | 29.64 | 29.70 | 598,000 | -0.30(-1.00%) |
May 20, 2002 | 30.17 | 30.20 | 29.75 | 30.00 | 459,100 | -0.45(-1.48%) |
May 17, 2002 | 30.46 | 30.46 | 29.90 | 30.45 | 431,600 | -0.01(-0.03%) |
May 16, 2002 | 30.13 | 31.00 | 30.02 | 30.46 | 517,200 | +0.50(+1.67%) |
May 15, 2002 | 29.42 | 29.96 | 29.21 | 29.96 | 755,400 | +0.31(+1.05%) |
May 14, 2002 | 29.05 | 29.74 | 28.91 | 29.65 | 1,038,800 | +0.74(+2.56%) |
May 13, 2002 | 29.10 | 29.20 | 28.46 | 28.91 | 1,447,000 | -0.15(-0.52%) |
May 10, 2002 | 29.25 | 29.25 | 28.65 | 29.06 | 1,068,200 | -0.19(-0.65%) |
May 09, 2002 | 29.25 | 29.50 | 29.06 | 29.25 | 860,000 | +0.00(+0.00%) |
May 08, 2002 | 28.90 | 29.35 | 28.88 | 29.25 | 1,395,400 | +0.75(+2.63%) |
May 07, 2002 | 28.56 | 28.73 | 28.39 | 28.50 | 1,325,000 | +0.03(+0.11%) |
May 06, 2002 | 28.98 | 29.20 | 28.47 | 28.47 | 852,900 | -0.48(-1.66%) |
May 03, 2002 | 28.45 | 28.99 | 28.30 | 28.95 | 1,898,300 | +0.68(+2.41%) |
May 02, 2002 | 28.00 | 28.39 | 27.55 | 28.27 | 1,418,800 | +0.19(+0.68%) |