Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.89 | 29.99 | 29.01 | 29.42 | 2,878,100 | -0.51(-1.70%) |
Apr 29, 2003 | 30.16 | 30.25 | 29.17 | 29.93 | 1,993,000 | -0.08(-0.27%) |
Apr 28, 2003 | 28.76 | 30.34 | 28.76 | 30.01 | 3,004,300 | +0.49(+1.66%) |
Apr 25, 2003 | 29.88 | 30.00 | 29.19 | 29.52 | 2,116,900 | -0.22(-0.74%) |
Apr 24, 2003 | 30.89 | 30.92 | 29.56 | 29.74 | 4,572,100 | -2.07(-6.51%) |
Apr 23, 2003 | 32.94 | 32.95 | 31.33 | 31.81 | 4,684,000 | -1.87(-5.55%) |
Apr 22, 2003 | 33.70 | 34.19 | 33.26 | 33.68 | 2,417,200 | -0.22(-0.65%) |
Apr 21, 2003 | 34.49 | 34.54 | 33.50 | 33.90 | 1,392,300 | -0.66(-1.91%) |
Apr 17, 2003 | 33.20 | 34.93 | 33.20 | 34.56 | 2,026,000 | +1.13(+3.38%) |
Apr 16, 2003 | 33.22 | 34.18 | 33.22 | 33.43 | 2,294,500 | +0.68(+2.08%) |
Apr 15, 2003 | 32.17 | 33.00 | 31.90 | 32.75 | 985,600 | +0.43(+1.33%) |
Apr 14, 2003 | 31.31 | 32.49 | 31.25 | 32.32 | 1,266,900 | +1.00(+3.19%) |
Apr 11, 2003 | 31.64 | 32.10 | 30.93 | 31.32 | 1,453,800 | -0.17(-0.54%) |
Apr 10, 2003 | 31.20 | 31.80 | 30.97 | 31.49 | 1,695,800 | +0.23(+0.74%) |
Apr 09, 2003 | 31.62 | 32.53 | 31.06 | 31.26 | 1,933,300 | -0.91(-2.83%) |
Apr 08, 2003 | 32.38 | 32.84 | 32.08 | 32.17 | 1,067,800 | -0.28(-0.86%) |
Apr 07, 2003 | 33.16 | 33.74 | 32.41 | 32.45 | 1,781,500 | +0.19(+0.59%) |
Apr 04, 2003 | 32.84 | 32.97 | 31.96 | 32.26 | 1,113,600 | -0.47(-1.44%) |
Apr 03, 2003 | 32.75 | 32.95 | 32.17 | 32.73 | 1,013,700 | -0.04(-0.13%) |
Apr 02, 2003 | 32.50 | 33.05 | 32.26 | 32.77 | 1,729,900 | +1.06(+3.35%) |
Apr 01, 2003 | 31.66 | 31.98 | 31.13 | 31.71 | 2,096,800 | +0.23(+0.73%) |
Mar 31, 2003 | 31.88 | 32.10 | 31.15 | 31.48 | 2,824,619 | -1.23(-3.76%) |
Mar 28, 2003 | 33.25 | 33.50 | 32.46 | 32.71 | 1,020,651 | -0.64(-1.92%) |
Mar 27, 2003 | 33.00 | 33.78 | 32.62 | 33.35 | 1,387,083 | -0.20(-0.60%) |
Mar 26, 2003 | 33.18 | 33.85 | 33.02 | 33.55 | 1,466,601 | +0.21(+0.63%) |
Mar 25, 2003 | 32.71 | 33.69 | 32.56 | 33.34 | 1,633,159 | +0.96(+2.96%) |
Mar 24, 2003 | 33.60 | 33.60 | 32.37 | 32.38 | 1,725,440 | -1.80(-5.27%) |
Mar 21, 2003 | 33.19 | 34.69 | 32.93 | 34.18 | 2,581,410 | +1.66(+5.10%) |
Mar 20, 2003 | 31.23 | 32.82 | 31.18 | 32.52 | 2,190,057 | +0.98(+3.11%) |
Mar 19, 2003 | 31.36 | 31.79 | 31.11 | 31.54 | 1,291,838 | +0.38(+1.22%) |
Mar 18, 2003 | 30.75 | 31.21 | 30.38 | 31.16 | 1,466,989 | +0.35(+1.14%) |
Mar 17, 2003 | 29.38 | 31.01 | 28.70 | 30.81 | 2,679,727 | +1.45(+4.94%) |
Mar 14, 2003 | 29.22 | 30.25 | 29.15 | 29.36 | 1,799,758 | +0.31(+1.07%) |
Mar 13, 2003 | 28.95 | 29.32 | 28.41 | 29.05 | 2,033,100 | +0.98(+3.49%) |
Mar 12, 2003 | 27.25 | 28.35 | 27.23 | 28.07 | 2,263,821 | +0.50(+1.81%) |
Mar 11, 2003 | 28.05 | 28.69 | 27.49 | 27.57 | 2,871,500 | -1.43(-4.93%) |
Mar 10, 2003 | 29.86 | 30.27 | 28.81 | 29.00 | 1,549,400 | -1.33(-4.39%) |
Mar 07, 2003 | 30.12 | 30.96 | 29.78 | 30.33 | 1,158,600 | -0.17(-0.56%) |
Mar 06, 2003 | 30.58 | 30.65 | 29.72 | 30.50 | 1,224,900 | -0.42(-1.36%) |
Mar 05, 2003 | 30.99 | 31.26 | 30.36 | 30.92 | 1,379,900 | +0.00(+0.00%) |
Mar 04, 2003 | 31.45 | 31.67 | 30.75 | 30.92 | 914,900 | -0.49(-1.56%) |
Mar 03, 2003 | 32.02 | 32.67 | 31.22 | 31.41 | 1,465,200 | -0.49(-1.54%) |
Feb 28, 2003 | 31.09 | 32.27 | 31.07 | 31.90 | 1,410,000 | +0.82(+2.64%) |
Feb 27, 2003 | 30.43 | 31.50 | 30.39 | 31.08 | 1,025,600 | +0.56(+1.83%) |
Feb 26, 2003 | 31.25 | 31.48 | 30.45 | 30.52 | 1,165,500 | -0.81(-2.59%) |
Feb 25, 2003 | 30.70 | 31.57 | 30.11 | 31.33 | 1,337,300 | +0.28(+0.90%) |
Feb 24, 2003 | 31.84 | 32.00 | 30.63 | 31.05 | 1,379,400 | -0.95(-2.97%) |
Feb 21, 2003 | 31.47 | 32.52 | 30.80 | 32.00 | 1,781,700 | +0.59(+1.88%) |
Feb 20, 2003 | 32.55 | 32.81 | 31.34 | 31.41 | 1,656,900 | -0.90(-2.79%) |
Feb 19, 2003 | 32.12 | 32.69 | 31.72 | 32.31 | 2,119,300 | +0.16(+0.50%) |
Feb 18, 2003 | 31.05 | 32.20 | 31.01 | 32.15 | 1,622,500 | +1.15(+3.71%) |
Feb 14, 2003 | 29.90 | 31.01 | 29.68 | 31.00 | 1,772,200 | +1.35(+4.55%) |
Feb 13, 2003 | 30.30 | 30.37 | 29.03 | 29.65 | 1,575,800 | -0.62(-2.05%) |
Feb 12, 2003 | 31.00 | 31.19 | 30.09 | 30.27 | 1,836,500 | -0.72(-2.32%) |
Feb 11, 2003 | 30.94 | 31.35 | 30.67 | 30.99 | 1,423,300 | +0.05(+0.16%) |
Feb 10, 2003 | 31.27 | 31.46 | 30.20 | 30.94 | 1,645,300 | -0.34(-1.09%) |
Feb 07, 2003 | 31.41 | 31.89 | 30.97 | 31.28 | 1,720,500 | -0.06(-0.19%) |
Feb 06, 2003 | 30.82 | 31.80 | 30.80 | 31.34 | 1,355,700 | +0.20(+0.64%) |
Feb 05, 2003 | 31.01 | 32.05 | 31.00 | 31.14 | 1,922,700 | +0.12(+0.39%) |
Feb 04, 2003 | 31.11 | 31.33 | 30.75 | 31.02 | 1,686,200 | -0.36(-1.15%) |
Feb 03, 2003 | 31.39 | 31.89 | 31.13 | 31.38 | 1,260,900 | +0.21(+0.67%) |
Jan 31, 2003 | 30.50 | 31.66 | 30.09 | 31.17 | 1,735,000 | +0.46(+1.50%) |
Jan 30, 2003 | 32.83 | 32.65 | 30.56 | 30.71 | 2,883,017 | -2.16(-6.57%) |
Jan 29, 2003 | 32.52 | 32.87 | 31.75 | 32.87 | 2,086,200 | +0.25(+0.77%) |
Jan 28, 2003 | 32.19 | 33.00 | 32.04 | 32.62 | 1,653,000 | +0.63(+1.97%) |
Jan 27, 2003 | 32.02 | 32.87 | 31.85 | 31.99 | 1,465,500 | -0.25(-0.78%) |
Jan 24, 2003 | 32.55 | 32.65 | 31.55 | 32.24 | 1,708,700 | -0.44(-1.35%) |
Jan 23, 2003 | 32.25 | 33.00 | 32.14 | 32.68 | 1,352,500 | +0.55(+1.71%) |
Jan 22, 2003 | 32.49 | 32.95 | 31.95 | 32.13 | 1,525,500 | -0.64(-1.95%) |
Jan 21, 2003 | 32.95 | 33.84 | 32.41 | 32.77 | 2,018,600 | +0.54(+1.67%) |
Jan 17, 2003 | 33.24 | 33.25 | 31.98 | 32.23 | 1,693,900 | -1.14(-3.42%) |
Jan 16, 2003 | 34.11 | 34.16 | 33.27 | 33.37 | 1,589,200 | -0.54(-1.59%) |
Jan 15, 2003 | 35.14 | 35.22 | 33.69 | 33.91 | 1,908,000 | -1.45(-4.10%) |
Jan 14, 2003 | 35.31 | 36.25 | 35.00 | 35.36 | 1,717,700 | -0.15(-0.42%) |
Jan 13, 2003 | 35.80 | 36.21 | 35.10 | 35.51 | 959,200 | -0.09(-0.25%) |
Jan 10, 2003 | 34.29 | 36.10 | 34.00 | 35.60 | 1,606,400 | +0.96(+2.77%) |
Jan 09, 2003 | 34.58 | 35.49 | 34.32 | 34.64 | 1,557,100 | +0.47(+1.38%) |
Jan 08, 2003 | 35.14 | 35.19 | 33.83 | 34.17 | 1,596,300 | -1.01(-2.87%) |
Jan 07, 2003 | 35.88 | 35.88 | 34.65 | 35.18 | 1,875,000 | -0.67(-1.87%) |
Jan 06, 2003 | 35.13 | 36.03 | 35.10 | 35.85 | 1,447,800 | +0.76(+2.17%) |
Jan 03, 2003 | 35.45 | 35.50 | 34.60 | 35.09 | 1,642,800 | -0.55(-1.54%) |
Jan 02, 2003 | 33.97 | 35.65 | 33.60 | 35.64 | 1,554,400 | +1.69(+4.97%) |
Dec 31, 2002 | 33.93 | 34.22 | 33.69 | 33.95 | 1,409,500 | -0.05(-0.15%) |
Dec 30, 2002 | 33.81 | 34.99 | 33.53 | 34.00 | 962,800 | +0.00(+0.00%) |
Dec 27, 2002 | 34.18 | 34.37 | 33.85 | 34.00 | 938,500 | -0.17(-0.50%) |
Dec 26, 2002 | 34.04 | 34.96 | 33.99 | 34.17 | 964,000 | +0.07(+0.21%) |
Dec 24, 2002 | 33.65 | 34.25 | 33.59 | 34.10 | 378,700 | +0.22(+0.65%) |
Dec 23, 2002 | 32.62 | 34.03 | 31.77 | 33.88 | 1,130,300 | +0.34(+1.01%) |
Dec 20, 2002 | 32.62 | 33.75 | 31.77 | 33.54 | 2,797,100 | +1.19(+3.68%) |
Dec 19, 2002 | 31.89 | 33.15 | 31.87 | 32.35 | 1,643,000 | +0.18(+0.56%) |
Dec 18, 2002 | 33.30 | 33.31 | 31.83 | 32.17 | 1,678,000 | -1.09(-3.28%) |
Dec 17, 2002 | 33.32 | 33.76 | 32.88 | 33.26 | 1,902,200 | -0.22(-0.66%) |
Dec 16, 2002 | 32.34 | 33.70 | 32.33 | 33.48 | 1,467,800 | +1.05(+3.24%) |
Dec 13, 2002 | 33.34 | 33.38 | 32.20 | 32.43 | 1,602,900 | -0.95(-2.85%) |
Dec 12, 2002 | 33.56 | 33.67 | 32.57 | 33.38 | 1,478,500 | -0.09(-0.27%) |
Dec 11, 2002 | 33.23 | 33.77 | 33.04 | 33.47 | 1,605,300 | -0.39(-1.15%) |
Dec 10, 2002 | 32.92 | 34.08 | 32.90 | 33.86 | 1,381,300 | +1.23(+3.77%) |
Dec 09, 2002 | 33.97 | 34.00 | 32.63 | 32.63 | 1,476,200 | -1.36(-4.00%) |
Dec 06, 2002 | 33.38 | 34.72 | 32.82 | 33.99 | 1,473,700 | +0.38(+1.13%) |
Dec 05, 2002 | 34.72 | 34.80 | 33.11 | 33.61 | 1,449,400 | -0.77(-2.24%) |
Dec 04, 2002 | 34.40 | 34.88 | 33.83 | 34.38 | 1,367,900 | +0.17(+0.50%) |
Dec 03, 2002 | 34.22 | 34.57 | 33.59 | 34.21 | 1,221,800 | -0.16(-0.47%) |
Dec 02, 2002 | 34.55 | 35.35 | 34.19 | 34.37 | 1,524,600 | +0.45(+1.33%) |
Nov 29, 2002 | 34.26 | 34.47 | 33.85 | 33.92 | 552,500 | -0.22(-0.64%) |
Nov 27, 2002 | 33.05 | 34.63 | 33.05 | 34.14 | 2,244,800 | +1.37(+4.18%) |
Nov 26, 2002 | 33.86 | 34.15 | 32.72 | 32.77 | 1,763,700 | -1.56(-4.54%) |
Nov 25, 2002 | 34.72 | 34.83 | 33.59 | 34.33 | 1,812,000 | -0.37(-1.07%) |
Nov 22, 2002 | 34.55 | 35.10 | 34.21 | 34.70 | 1,761,700 | -0.34(-0.97%) |
Nov 21, 2002 | 33.01 | 35.04 | 32.80 | 35.04 | 3,039,100 | +2.19(+6.65%) |
Nov 20, 2002 | 31.28 | 32.97 | 30.79 | 32.85 | 3,190,900 | +1.59(+5.10%) |
Nov 19, 2002 | 31.38 | 31.98 | 30.69 | 31.26 | 1,959,600 | -0.67(-2.10%) |
Nov 18, 2002 | 32.29 | 32.70 | 31.65 | 31.93 | 1,839,900 | -0.03(-0.09%) |
Nov 15, 2002 | 30.00 | 32.39 | 29.99 | 31.96 | 2,959,000 | +2.00(+6.68%) |
Nov 14, 2002 | 29.80 | 30.46 | 29.79 | 29.96 | 1,779,700 | +0.52(+1.77%) |
Nov 13, 2002 | 29.40 | 29.86 | 28.50 | 29.44 | 2,167,900 | -0.15(-0.51%) |
Nov 12, 2002 | 29.51 | 30.07 | 29.17 | 29.59 | 1,624,900 | +0.09(+0.31%) |
Nov 11, 2002 | 30.23 | 30.23 | 28.99 | 29.50 | 1,873,000 | -0.75(-2.48%) |
Nov 08, 2002 | 31.19 | 31.60 | 30.13 | 30.25 | 1,742,700 | -0.94(-3.01%) |
Nov 07, 2002 | 31.77 | 31.77 | 30.33 | 31.19 | 1,808,300 | -0.67(-2.10%) |
Nov 06, 2002 | 32.10 | 32.30 | 30.80 | 31.86 | 1,848,800 | -0.12(-0.38%) |
Nov 05, 2002 | 31.70 | 32.29 | 31.35 | 31.98 | 1,583,000 | +0.20(+0.63%) |
Nov 04, 2002 | 31.56 | 32.65 | 30.90 | 31.78 | 1,956,700 | +0.39(+1.24%) |
Nov 01, 2002 | 30.81 | 31.47 | 29.79 | 31.39 | 2,301,600 | +0.15(+0.48%) |
Oct 31, 2002 | 30.71 | 31.46 | 30.36 | 31.24 | 1,902,200 | +0.78(+2.56%) |
Oct 30, 2002 | 29.45 | 31.43 | 29.40 | 30.46 | 1,785,200 | +1.03(+3.50%) |
Oct 29, 2002 | 30.30 | 30.55 | 28.31 | 29.43 | 2,111,600 | -0.78(-2.58%) |
Oct 28, 2002 | 31.19 | 31.20 | 29.36 | 30.21 | 2,169,200 | -1.07(-3.42%) |
Oct 25, 2002 | 29.59 | 31.30 | 29.14 | 31.28 | 1,685,299 | +1.67(+5.64%) |
Oct 24, 2002 | 30.06 | 30.34 | 29.43 | 29.61 | 1,454,333 | -0.23(-0.77%) |
Oct 23, 2002 | 29.24 | 29.88 | 28.38 | 29.84 | 1,909,860 | +0.55(+1.88%) |
Oct 22, 2002 | 29.86 | 30.50 | 28.15 | 29.29 | 4,189,400 | -2.73(-8.53%) |
Oct 21, 2002 | 30.29 | 32.02 | 29.59 | 32.02 | 1,848,600 | +1.57(+5.16%) |
Oct 18, 2002 | 30.91 | 31.39 | 29.65 | 30.45 | 1,691,200 | -0.82(-2.63%) |
Oct 17, 2002 | 30.01 | 31.30 | 29.98 | 31.27 | 1,954,149 | +2.31(+7.98%) |
Oct 16, 2002 | 28.50 | 29.78 | 28.15 | 28.96 | 1,646,814 | -0.43(-1.46%) |
Oct 15, 2002 | 29.90 | 30.17 | 28.71 | 29.39 | 2,342,900 | +1.44(+5.15%) |
Oct 14, 2002 | 27.60 | 28.07 | 27.38 | 27.95 | 1,621,457 | +0.26(+0.94%) |
Oct 11, 2002 | 27.16 | 28.51 | 26.63 | 27.69 | 2,715,531 | +1.54(+5.89%) |
Oct 10, 2002 | 23.88 | 26.32 | 23.71 | 26.15 | 3,233,200 | +2.44(+10.29%) |
Oct 09, 2002 | 24.16 | 24.68 | 23.63 | 23.71 | 2,986,200 | -0.57(-2.34%) |
Oct 08, 2002 | 22.99 | 24.62 | 22.80 | 24.28 | 2,925,800 | +1.59(+7.00%) |
Oct 07, 2002 | 22.62 | 23.90 | 22.50 | 22.69 | 3,068,200 | +0.09(+0.40%) |
Oct 04, 2002 | 23.60 | 24.30 | 22.50 | 22.60 | 449,480,000 | -0.99(-4.20%) |
Oct 03, 2002 | 26.60 | 26.67 | 23.37 | 23.59 | 5,792,600 | -3.64(-13.37%) |
Oct 02, 2002 | 28.46 | 29.01 | 27.05 | 27.23 | 2,525,100 | -1.78(-6.14%) |
Oct 01, 2002 | 28.25 | 29.25 | 27.60 | 29.01 | 2,114,600 | +0.93(+3.31%) |
Sep 30, 2002 | 27.93 | 28.92 | 26.93 | 28.08 | 2,385,993 | -0.46(-1.61%) |
Sep 27, 2002 | 28.46 | 29.65 | 28.27 | 28.54 | 2,212,800 | -0.24(-0.83%) |
Sep 26, 2002 | 28.30 | 29.45 | 27.54 | 28.78 | 3,406,600 | +0.68(+2.42%) |
Sep 25, 2002 | 29.21 | 29.25 | 26.50 | 28.10 | 6,245,800 | -1.51(-5.10%) |
Sep 24, 2002 | 30.64 | 31.38 | 29.30 | 29.61 | 3,092,400 | -0.98(-3.21%) |
Sep 23, 2002 | 31.21 | 31.33 | 30.25 | 30.59 | 1,947,200 | -0.75(-2.39%) |
Sep 20, 2002 | 32.08 | 32.29 | 31.03 | 31.34 | 3,476,900 | -0.06(-0.19%) |
Sep 19, 2002 | 32.20 | 32.97 | 31.25 | 31.40 | 2,641,300 | -2.16(-6.44%) |
Sep 18, 2002 | 32.66 | 34.16 | 32.16 | 33.56 | 1,827,800 | +0.65(+1.98%) |
Sep 17, 2002 | 33.65 | 34.47 | 32.77 | 32.91 | 1,270,510 | -0.39(-1.17%) |
Sep 16, 2002 | 33.44 | 33.72 | 33.04 | 33.30 | 1,207,600 | -0.38(-1.13%) |
Sep 13, 2002 | 33.63 | 34.28 | 33.16 | 33.68 | 1,535,775 | +0.04(+0.12%) |
Sep 12, 2002 | 34.50 | 34.51 | 33.49 | 33.64 | 1,051,096 | -1.18(-3.39%) |
Sep 11, 2002 | 35.00 | 37.00 | 34.69 | 34.82 | 1,390,600 | -0.15(-0.43%) |
Sep 10, 2002 | 35.20 | 35.27 | 33.88 | 34.97 | 1,463,425 | +0.25(+0.72%) |
Sep 09, 2002 | 34.65 | 35.15 | 33.30 | 34.72 | 1,192,200 | +0.03(+0.09%) |
Sep 06, 2002 | 33.51 | 35.04 | 33.50 | 34.69 | 1,871,800 | +1.64(+4.96%) |
Sep 05, 2002 | 34.66 | 34.67 | 32.56 | 33.05 | 3,825,300 | -2.40(-6.77%) |
Sep 04, 2002 | 34.64 | 35.69 | 34.29 | 35.45 | 1,549,100 | +0.92(+2.66%) |
Sep 03, 2002 | 36.30 | 36.33 | 34.42 | 34.53 | 1,664,000 | -2.30(-6.24%) |
Aug 30, 2002 | 36.54 | 37.70 | 36.24 | 36.83 | 985,800 | -0.13(-0.35%) |
Aug 29, 2002 | 35.75 | 37.09 | 35.25 | 36.96 | 2,218,100 | +0.95(+2.64%) |
Aug 28, 2002 | 36.94 | 37.19 | 35.77 | 36.01 | 1,376,800 | -1.21(-3.25%) |
Aug 27, 2002 | 38.83 | 38.88 | 37.04 | 37.22 | 1,407,953 | -1.44(-3.72%) |
Aug 26, 2002 | 37.89 | 38.85 | 37.28 | 38.66 | 1,031,914 | +0.83(+2.19%) |
Aug 23, 2002 | 39.23 | 39.25 | 37.28 | 37.83 | 1,499,949 | -1.41(-3.59%) |
Aug 22, 2002 | 37.47 | 39.90 | 36.69 | 39.24 | 1,810,600 | +1.81(+4.84%) |
Aug 21, 2002 | 37.00 | 37.75 | 36.37 | 37.43 | 1,442,500 | +0.48(+1.30%) |
Aug 20, 2002 | 38.13 | 38.30 | 36.72 | 36.95 | 1,866,700 | -0.85(-2.25%) |
Aug 16, 2002 | 36.90 | 38.00 | 36.30 | 37.80 | 1,271,106 | +0.82(+2.22%) |
Aug 15, 2002 | 35.80 | 37.53 | 35.15 | 36.98 | 2,357,418 | +0.84(+2.32%) |
Aug 14, 2002 | 33.27 | 36.14 | 32.85 | 36.14 | 1,914,600 | +2.96(+8.92%) |
Aug 13, 2002 | 34.48 | 35.10 | 33.17 | 33.18 | 1,779,556 | -1.17(-3.41%) |
Aug 12, 2002 | 34.10 | 34.50 | 33.61 | 34.35 | 976,435 | +0.35(+1.03%) |
Aug 07, 2002 | 34.15 | 34.50 | 32.77 | 34.00 | 2,026,300 | +0.32(+0.95%) |
Aug 06, 2002 | 31.90 | 34.70 | 31.60 | 33.68 | 2,365,343 | +2.18(+6.92%) |
Aug 05, 2002 | 32.47 | 33.13 | 31.40 | 31.50 | 1,250,233 | -0.86(-2.66%) |
Aug 02, 2002 | 33.05 | 33.19 | 31.99 | 32.36 | 1,644,900 | -0.96(-2.88%) |
Aug 01, 2002 | 34.43 | 34.44 | 33.02 | 33.32 | 1,877,045 | -1.09(-3.17%) |
Jul 31, 2002 | 34.76 | 34.79 | 32.71 | 34.41 | 2,286,300 | +0.18(+0.53%) |
Jul 30, 2002 | 33.55 | 35.30 | 33.25 | 34.23 | 2,031,700 | +0.26(+0.77%) |
Jul 29, 2002 | 32.86 | 34.19 | 32.70 | 33.97 | 1,991,383 | +1.84(+5.73%) |
Jul 26, 2002 | 31.45 | 32.49 | 31.20 | 32.13 | 2,396,114 | +0.54(+1.71%) |
Jul 25, 2002 | 32.06 | 32.85 | 30.86 | 31.59 | 2,945,516 | -0.83(-2.56%) |
Jul 24, 2002 | 30.50 | 32.42 | 30.20 | 32.42 | 3,102,037 | +1.89(+6.19%) |
Jul 23, 2002 | 31.21 | 31.79 | 30.07 | 30.53 | 2,853,100 | -0.87(-2.77%) |
Jul 22, 2002 | 32.44 | 32.55 | 30.59 | 31.40 | 2,649,600 | -0.90(-2.79%) |
Jul 19, 2002 | 32.99 | 33.00 | 31.76 | 32.30 | 2,487,200 | -3.28(-9.22%) |
Jul 17, 2002 | 35.16 | 35.69 | 34.25 | 35.58 | 2,677,900 | +2.26(+6.78%) |
Jul 12, 2002 | 34.05 | 34.45 | 32.78 | 33.32 | 2,020,300 | -0.52(-1.54%) |
Jul 11, 2002 | 32.35 | 33.93 | 31.85 | 33.84 | 2,472,100 | +1.59(+4.93%) |
Jul 10, 2002 | 33.72 | 33.97 | 32.09 | 32.25 | 3,233,200 | -1.48(-4.39%) |
Jul 09, 2002 | 34.39 | 34.39 | 33.73 | 33.73 | 1,867,400 | -0.61(-1.78%) |
Jul 08, 2002 | 36.96 | 36.92 | 35.72 | 34.34 | 2,281,700 | -2.62(-7.09%) |
Jul 05, 2002 | 35.34 | 36.99 | 35.25 | 36.96 | 873,100 | +1.90(+5.42%) |
Jul 04, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,688,500 | +0.00(+0.00%) |
Jul 03, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,683,000 | +0.86(+2.51%) |
Jul 02, 2002 | 35.32 | 35.67 | 34.00 | 34.20 | 2,438,200 | -1.13(-3.20%) |
Jul 01, 2002 | 36.58 | 37.27 | 35.05 | 35.33 | 1,832,900 | -1.38(-3.76%) |
Jun 28, 2002 | 35.89 | 37.37 | 35.72 | 36.71 | 2,400,100 | +0.61(+1.69%) |
Jun 27, 2002 | 36.50 | 36.50 | 35.02 | 36.10 | 2,597,500 | +0.30(+0.84%) |
Jun 26, 2002 | 34.96 | 35.82 | 34.20 | 35.80 | 3,925,000 | +0.64(+1.82%) |
Jun 25, 2002 | 36.53 | 36.75 | 34.80 | 35.16 | 2,416,700 | -0.93(-2.58%) |
Jun 21, 2002 | 37.13 | 37.15 | 35.82 | 36.09 | 2,916,200 | -1.33(-3.55%) |
Jun 20, 2002 | 37.99 | 38.88 | 37.38 | 37.42 | 2,019,000 | -0.53(-1.40%) |
Jun 19, 2002 | 38.83 | 39.30 | 37.85 | 37.95 | 1,586,400 | -0.75(-1.94%) |
Jun 18, 2002 | 39.35 | 40.40 | 38.52 | 38.70 | 2,637,500 | -1.01(-2.54%) |
Jun 17, 2002 | 39.50 | 40.14 | 38.83 | 39.71 | 2,023,700 | +0.28(+0.71%) |
Jun 14, 2002 | 37.59 | 39.44 | 36.57 | 39.43 | 3,917,800 | +0.55(+1.41%) |
Jun 12, 2002 | 39.57 | 39.58 | 37.70 | 38.88 | 3,480,200 | -0.73(-1.84%) |
Jun 11, 2002 | 41.60 | 41.78 | 39.56 | 39.61 | 1,901,500 | -1.83(-4.42%) |
Jun 10, 2002 | 41.88 | 42.09 | 41.20 | 41.44 | 1,634,300 | -0.45(-1.07%) |
Jun 07, 2002 | 41.26 | 42.74 | 41.25 | 41.89 | 1,880,800 | +0.61(+1.48%) |
Jun 06, 2002 | 41.95 | 42.00 | 41.00 | 41.28 | 1,705,500 | -0.68(-1.62%) |
Jun 05, 2002 | 42.41 | 42.80 | 41.15 | 41.96 | 1,877,800 | -0.58(-1.36%) |
May 31, 2002 | 42.43 | 43.00 | 41.87 | 42.54 | 2,401,200 | +0.58(+1.38%) |
May 28, 2002 | 42.37 | 42.39 | 40.95 | 41.96 | 1,115,900 | -0.20(-0.47%) |
May 27, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,380,500 | +0.00(+0.00%) |
May 24, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,353,900 | -1.42(-3.26%) |
May 23, 2002 | 42.75 | 43.58 | 41.85 | 43.58 | 1,510,000 | +0.96(+2.25%) |
May 22, 2002 | 42.55 | 42.74 | 41.19 | 42.62 | 1,834,300 | -0.22(-0.51%) |
May 21, 2002 | 43.75 | 43.95 | 42.32 | 42.84 | 2,665,000 | -0.81(-1.86%) |
May 20, 2002 | 44.55 | 45.15 | 43.52 | 43.65 | 3,487,300 | -2.16(-4.72%) |
May 17, 2002 | 46.40 | 46.57 | 45.28 | 45.81 | 1,140,700 | -0.20(-0.43%) |
May 16, 2002 | 45.86 | 46.21 | 45.33 | 46.01 | 1,355,300 | +0.52(+1.14%) |
May 15, 2002 | 44.52 | 46.38 | 44.50 | 45.49 | 2,487,500 | +0.91(+2.04%) |
May 14, 2002 | 45.00 | 45.29 | 44.40 | 44.58 | 2,125,700 | -0.10(-0.22%) |
May 13, 2002 | 43.30 | 44.69 | 42.98 | 44.68 | 1,356,800 | +1.59(+3.69%) |
May 10, 2002 | 43.90 | 44.30 | 43.01 | 43.09 | 1,203,600 | -0.48(-1.10%) |
May 09, 2002 | 44.45 | 44.54 | 43.55 | 43.57 | 1,209,700 | -1.10(-2.46%) |
May 08, 2002 | 44.11 | 44.68 | 43.16 | 44.67 | 2,114,300 | +0.97(+2.22%) |
May 07, 2002 | 43.87 | 44.39 | 43.64 | 43.70 | 1,777,600 | +0.50(+1.16%) |
May 06, 2002 | 44.32 | 44.63 | 43.20 | 43.20 | 1,138,600 | -0.36(-0.83%) |
May 03, 2002 | 44.15 | 44.98 | 43.25 | 43.56 | 1,441,700 | -0.60(-1.36%) |
May 02, 2002 | 44.64 | 45.34 | 44.11 | 44.16 | 1,535,600 | -0.62(-1.38%) |