Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 30.55 | 30.82 | 30.15 | 30.64 | 2,096,117 | +0.09(+0.30%) |
Apr 29, 2003 | 30.79 | 30.85 | 30.19 | 30.55 | 1,940,987 | -0.32(-1.02%) |
Apr 28, 2003 | 30.19 | 30.97 | 29.99 | 30.86 | 1,574,982 | +0.90(+3.01%) |
Apr 25, 2003 | 30.50 | 30.68 | 29.88 | 29.96 | 1,373,286 | -0.38(-1.24%) |
Apr 24, 2003 | 31.35 | 31.35 | 29.99 | 30.34 | 2,899,707 | -1.01(-3.24%) |
Apr 23, 2003 | 31.83 | 31.87 | 30.98 | 31.35 | 2,918,333 | -0.52(-1.63%) |
Apr 22, 2003 | 30.25 | 32.03 | 30.22 | 31.87 | 3,305,094 | +1.65(+5.47%) |
Apr 21, 2003 | 30.15 | 30.55 | 30.07 | 30.22 | 1,329,381 | +0.07(+0.22%) |
Apr 17, 2003 | 29.65 | 30.15 | 29.35 | 30.15 | 1,452,980 | +0.38(+1.29%) |
Apr 16, 2003 | 30.27 | 30.92 | 29.61 | 29.76 | 2,077,092 | -0.44(-1.44%) |
Apr 15, 2003 | 30.03 | 30.41 | 29.73 | 30.20 | 2,195,103 | +0.47(+1.59%) |
Apr 14, 2003 | 29.09 | 29.74 | 28.88 | 29.73 | 1,968,262 | +0.95(+3.32%) |
Apr 11, 2003 | 28.54 | 29.44 | 28.54 | 28.77 | 1,157,089 | +0.24(+0.84%) |
Apr 10, 2003 | 28.62 | 28.68 | 28.30 | 28.53 | 1,286,807 | -0.08(-0.29%) |
Apr 09, 2003 | 28.94 | 29.46 | 28.47 | 28.61 | 2,168,760 | -0.23(-0.81%) |
Apr 08, 2003 | 28.96 | 29.35 | 28.79 | 28.85 | 1,987,287 | -0.11(-0.39%) |
Apr 07, 2003 | 29.43 | 29.94 | 28.93 | 28.96 | 2,959,843 | +0.61(+2.15%) |
Apr 04, 2003 | 28.20 | 28.50 | 27.99 | 28.35 | 1,790,248 | +0.23(+0.80%) |
Apr 03, 2003 | 28.02 | 28.52 | 27.40 | 28.13 | 1,732,107 | +0.11(+0.38%) |
Apr 02, 2003 | 27.81 | 28.34 | 27.70 | 28.02 | 1,901,340 | +0.83(+3.04%) |
Apr 01, 2003 | 26.80 | 27.43 | 26.55 | 27.19 | 2,203,618 | +0.67(+2.52%) |
Mar 31, 2003 | 26.17 | 26.72 | 26.04 | 26.52 | 2,220,780 | -0.31(-1.15%) |
Mar 28, 2003 | 26.77 | 27.80 | 26.67 | 26.83 | 1,523,760 | -0.28(-1.03%) |
Mar 27, 2003 | 27.21 | 27.45 | 26.57 | 27.11 | 1,645,229 | -0.10(-0.36%) |
Mar 26, 2003 | 27.55 | 27.58 | 26.95 | 27.21 | 2,945,075 | -0.63(-2.27%) |
Mar 25, 2003 | 27.55 | 27.98 | 27.14 | 27.84 | 1,729,846 | +0.34(+1.23%) |
Mar 24, 2003 | 28.95 | 28.95 | 27.25 | 27.50 | 1,780,536 | -1.45(-5.01%) |
Mar 21, 2003 | 28.75 | 29.05 | 28.41 | 28.95 | 2,227,699 | +0.77(+2.72%) |
Mar 20, 2003 | 27.85 | 28.54 | 27.31 | 28.19 | 2,080,551 | +0.03(+0.11%) |
Mar 19, 2003 | 27.89 | 28.31 | 27.74 | 28.16 | 3,294,716 | +0.30(+1.08%) |
Mar 18, 2003 | 27.85 | 28.30 | 27.61 | 27.86 | 3,229,791 | +0.07(+0.24%) |
Mar 17, 2003 | 26.25 | 27.97 | 26.06 | 27.79 | 4,565,426 | +1.53(+5.81%) |
Mar 14, 2003 | 25.93 | 26.61 | 25.84 | 26.26 | 2,696,681 | +0.48(+1.87%) |
Mar 13, 2003 | 24.80 | 25.81 | 24.79 | 25.78 | 3,674,426 | +1.50(+6.19%) |
Mar 12, 2003 | 24.69 | 25.18 | 23.78 | 24.28 | 6,492,577 | -0.53(-2.12%) |
Mar 11, 2003 | 25.07 | 25.22 | 24.74 | 24.80 | 4,575,936 | -0.26(-1.05%) |
Mar 10, 2003 | 26.16 | 26.19 | 24.99 | 25.07 | 3,703,962 | -1.26(-4.77%) |
Mar 07, 2003 | 26.16 | 26.40 | 25.38 | 26.32 | 3,562,934 | +0.17(+0.63%) |
Mar 06, 2003 | 26.95 | 26.95 | 26.12 | 26.16 | 3,711,013 | -0.79(-2.93%) |
Mar 05, 2003 | 26.92 | 27.21 | 26.63 | 26.95 | 2,900,239 | +0.03(+0.11%) |
Mar 04, 2003 | 27.13 | 27.21 | 26.76 | 26.92 | 2,100,641 | -0.29(-1.08%) |
Mar 03, 2003 | 27.58 | 27.70 | 26.91 | 27.21 | 2,105,564 | +0.05(+0.19%) |
Feb 28, 2003 | 27.66 | 27.85 | 26.65 | 27.16 | 3,847,251 | -0.54(-1.95%) |
Feb 27, 2003 | 27.30 | 27.99 | 27.25 | 27.70 | 1,486,507 | +0.44(+1.60%) |
Feb 26, 2003 | 27.77 | 28.58 | 27.22 | 27.26 | 1,797,166 | -0.58(-2.08%) |
Feb 25, 2003 | 27.51 | 27.89 | 27.13 | 27.84 | 1,820,316 | +0.34(+1.23%) |
Feb 24, 2003 | 28.08 | 28.08 | 27.30 | 27.50 | 1,499,146 | -0.57(-2.03%) |
Feb 21, 2003 | 28.26 | 28.47 | 27.74 | 28.07 | 2,105,298 | -0.02(-0.05%) |
Feb 20, 2003 | 28.20 | 28.66 | 27.90 | 28.09 | 2,309,920 | +0.20(+0.70%) |
Feb 19, 2003 | 28.37 | 28.37 | 27.69 | 27.89 | 1,956,687 | -0.22(-0.78%) |
Feb 18, 2003 | 27.92 | 28.49 | 27.92 | 28.11 | 2,279,320 | +0.30(+1.08%) |
Feb 14, 2003 | 27.96 | 28.21 | 27.49 | 27.81 | 2,999,757 | +0.14(+0.49%) |
Feb 13, 2003 | 28.37 | 28.67 | 27.25 | 27.67 | 3,037,541 | -0.58(-2.05%) |
Feb 12, 2003 | 28.69 | 28.86 | 27.58 | 28.25 | 1,395,505 | -0.38(-1.31%) |
Feb 11, 2003 | 29.50 | 29.53 | 28.56 | 28.63 | 1,639,508 | -0.68(-2.33%) |
Feb 10, 2003 | 29.07 | 29.43 | 28.67 | 29.31 | 2,457,201 | +0.25(+0.85%) |
Feb 07, 2003 | 29.46 | 29.55 | 28.82 | 29.07 | 1,865,285 | -0.08(-0.28%) |
Feb 06, 2003 | 30.28 | 30.41 | 29.01 | 29.15 | 2,162,773 | -1.13(-3.72%) |
Feb 05, 2003 | 30.59 | 30.98 | 30.22 | 30.28 | 2,308,457 | +0.22(+0.73%) |
Feb 04, 2003 | 29.69 | 30.73 | 29.18 | 30.06 | 3,587,814 | -1.03(-3.31%) |
Feb 03, 2003 | 31.34 | 31.42 | 30.85 | 31.09 | 2,450,016 | -0.24(-0.77%) |
Jan 31, 2003 | 30.97 | 31.67 | 30.86 | 31.33 | 3,228,859 | -0.05(-0.17%) |
Jan 30, 2003 | 32.02 | 32.65 | 31.14 | 31.38 | 2,931,505 | -1.45(-4.42%) |
Jan 29, 2003 | 32.28 | 32.85 | 31.84 | 32.83 | 1,563,407 | +0.17(+0.51%) |
Jan 28, 2003 | 31.92 | 32.75 | 31.58 | 32.67 | 3,430,422 | +0.68(+2.11%) |
Jan 27, 2003 | 32.09 | 32.77 | 31.77 | 31.99 | 2,268,144 | -0.43(-1.32%) |
Jan 24, 2003 | 33.76 | 33.76 | 32.01 | 32.42 | 3,002,018 | -1.47(-4.35%) |
Jan 23, 2003 | 34.20 | 34.20 | 33.31 | 33.89 | 2,751,096 | +0.63(+1.90%) |
Jan 22, 2003 | 33.82 | 33.94 | 33.17 | 33.26 | 2,841,567 | -0.71(-2.10%) |
Jan 21, 2003 | 35.15 | 35.29 | 33.97 | 33.97 | 2,796,864 | -0.87(-2.50%) |
Jan 17, 2003 | 35.27 | 35.27 | 34.35 | 34.85 | 1,349,338 | -0.42(-1.19%) |
Jan 16, 2003 | 35.82 | 35.96 | 34.94 | 35.27 | 1,730,112 | -0.41(-1.16%) |
Jan 15, 2003 | 36.79 | 36.79 | 35.59 | 35.68 | 1,852,114 | -0.93(-2.55%) |
Jan 14, 2003 | 35.63 | 36.82 | 35.33 | 36.61 | 2,711,050 | +0.29(+0.79%) |
Jan 13, 2003 | 36.45 | 36.94 | 36.25 | 36.33 | 1,708,425 | -0.02(-0.04%) |
Jan 10, 2003 | 36.08 | 36.45 | 35.93 | 36.34 | 1,222,147 | -0.02(-0.04%) |
Jan 09, 2003 | 35.50 | 36.41 | 35.50 | 36.36 | 1,256,207 | +1.01(+2.85%) |
Jan 08, 2003 | 35.89 | 36.06 | 35.23 | 35.35 | 1,074,734 | -0.81(-2.24%) |
Jan 07, 2003 | 36.23 | 36.71 | 36.09 | 36.16 | 1,159,350 | -0.35(-0.97%) |
Jan 06, 2003 | 35.29 | 36.60 | 35.29 | 36.51 | 932,775 | +1.31(+3.71%) |
Jan 03, 2003 | 35.00 | 35.78 | 34.77 | 35.21 | 1,569,660 | -0.07(-0.19%) |
Jan 02, 2003 | 34.55 | 35.28 | 34.02 | 35.27 | 1,772,021 | +1.13(+3.30%) |
Dec 31, 2002 | 33.97 | 34.27 | 33.48 | 34.15 | 840,176 | -0.08(-0.24%) |
Dec 30, 2002 | 33.86 | 34.33 | 33.76 | 34.23 | 1,038,679 | +0.26(+0.77%) |
Dec 27, 2002 | 34.73 | 35.12 | 33.80 | 33.97 | 971,092 | -1.04(-2.98%) |
Dec 26, 2002 | 35.09 | 35.93 | 34.81 | 35.01 | 738,929 | -0.01(-0.04%) |
Dec 24, 2002 | 34.99 | 35.21 | 34.76 | 35.03 | 455,810 | -0.14(-0.41%) |
Dec 23, 2002 | 35.06 | 35.59 | 34.86 | 35.17 | 1,003,289 | +0.22(+0.62%) |
Dec 20, 2002 | 34.95 | 35.70 | 34.79 | 34.95 | 2,875,360 | +0.64(+1.86%) |
Dec 19, 2002 | 34.40 | 35.00 | 34.14 | 34.31 | 1,517,773 | -0.07(-0.20%) |
Dec 18, 2002 | 35.18 | 35.18 | 34.05 | 34.38 | 2,259,230 | -0.98(-2.78%) |
Dec 17, 2002 | 35.70 | 35.72 | 35.36 | 35.36 | 1,500,477 | -0.50(-1.40%) |
Dec 16, 2002 | 34.95 | 35.87 | 34.72 | 35.87 | 1,411,204 | +1.30(+3.76%) |
Dec 13, 2002 | 35.35 | 34.94 | 34.18 | 34.57 | 1,209,375 | -0.52(-1.48%) |
Dec 12, 2002 | 35.35 | 35.82 | 34.98 | 35.09 | 1,180,371 | -0.49(-1.37%) |
Dec 11, 2002 | 34.76 | 35.93 | 34.66 | 35.57 | 1,404,285 | +0.46(+1.31%) |
Dec 10, 2002 | 34.97 | 35.20 | 34.29 | 35.12 | 1,943,116 | +0.15(+0.43%) |
Dec 09, 2002 | 35.44 | 35.69 | 34.52 | 34.97 | 1,547,708 | -0.51(-1.44%) |
Dec 06, 2002 | 35.66 | 35.69 | 35.23 | 35.48 | 2,099,178 | -0.43(-1.19%) |
Dec 05, 2002 | 36.45 | 36.46 | 35.33 | 35.91 | 1,413,466 | -0.76(-2.07%) |
Dec 04, 2002 | 37.21 | 37.58 | 36.30 | 36.66 | 1,891,761 | -0.54(-1.45%) |
Dec 03, 2002 | 37.62 | 37.93 | 37.12 | 37.21 | 2,610,867 | -0.45(-1.20%) |
Dec 02, 2002 | 37.58 | 37.69 | 36.75 | 37.66 | 2,962,504 | +0.78(+2.12%) |
Nov 29, 2002 | 35.61 | 36.87 | 35.61 | 36.87 | 1,025,241 | +1.26(+3.52%) |
Nov 27, 2002 | 34.77 | 35.62 | 34.40 | 35.62 | 1,309,292 | +0.83(+2.38%) |
Nov 26, 2002 | 35.54 | 35.63 | 34.77 | 34.79 | 1,506,863 | -0.93(-2.61%) |
Nov 25, 2002 | 36.08 | 36.30 | 35.40 | 35.72 | 1,427,701 | -0.41(-1.12%) |
Nov 22, 2002 | 35.26 | 36.75 | 35.26 | 36.13 | 1,910,254 | +0.78(+2.21%) |
Nov 21, 2002 | 34.73 | 35.65 | 34.48 | 35.35 | 2,162,374 | +0.62(+1.80%) |
Nov 20, 2002 | 34.22 | 34.75 | 33.90 | 34.73 | 1,759,382 | +0.41(+1.20%) |
Nov 19, 2002 | 33.75 | 34.70 | 33.48 | 34.31 | 1,399,230 | +0.56(+1.67%) |
Nov 18, 2002 | 34.38 | 34.38 | 33.64 | 33.75 | 1,347,076 | -0.72(-2.09%) |
Nov 15, 2002 | 33.39 | 34.51 | 33.19 | 34.47 | 1,484,777 | +1.08(+3.24%) |
Nov 14, 2002 | 33.33 | 33.52 | 32.91 | 33.39 | 1,181,968 | +0.88(+2.71%) |
Nov 13, 2002 | 32.52 | 33.03 | 31.90 | 32.51 | 1,807,012 | -0.10(-0.30%) |
Nov 12, 2002 | 31.50 | 33.19 | 31.50 | 32.61 | 2,387,618 | +1.29(+4.13%) |
Nov 11, 2002 | 31.49 | 32.06 | 31.29 | 31.31 | 1,007,413 | -0.73(-2.28%) |
Nov 08, 2002 | 32.04 | 32.45 | 31.31 | 32.04 | 1,828,831 | -0.04(-0.12%) |
Nov 07, 2002 | 33.35 | 33.35 | 31.79 | 32.08 | 1,854,109 | -1.27(-3.81%) |
Nov 06, 2002 | 32.51 | 33.79 | 31.76 | 33.35 | 3,545,772 | +1.41(+4.40%) |
Nov 05, 2002 | 32.21 | 32.55 | 31.52 | 31.94 | 1,832,955 | -0.37(-1.14%) |
Nov 04, 2002 | 31.64 | 33.22 | 31.49 | 32.31 | 3,491,889 | +1.42(+4.60%) |
Nov 01, 2002 | 29.69 | 31.18 | 28.79 | 30.89 | 3,927,610 | +1.20(+4.05%) |
Oct 31, 2002 | 30.20 | 30.20 | 29.61 | 29.69 | 5,115,299 | -0.50(-1.67%) |
Oct 30, 2002 | 31.57 | 31.69 | 29.27 | 30.19 | 10,561,481 | -3.18(-9.53%) |
Oct 29, 2002 | 34.68 | 35.28 | 33.26 | 33.37 | 5,231,447 | -2.25(-6.33%) |
Oct 28, 2002 | 36.90 | 37.07 | 35.42 | 35.63 | 1,584,960 | -0.36(-1.00%) |
Oct 25, 2002 | 34.80 | 36.21 | 34.20 | 35.99 | 2,168,361 | +0.42(+1.18%) |
Oct 24, 2002 | 36.19 | 36.83 | 35.33 | 35.57 | 1,752,729 | -0.63(-1.74%) |
Oct 23, 2002 | 35.48 | 36.24 | 34.81 | 36.20 | 2,213,064 | +0.05(+0.12%) |
Oct 22, 2002 | 36.30 | 36.76 | 35.78 | 36.15 | 1,774,150 | -0.90(-2.43%) |
Oct 21, 2002 | 35.40 | 37.27 | 35.33 | 37.06 | 1,823,243 | +0.98(+2.71%) |
Oct 18, 2002 | 36.09 | 36.49 | 35.21 | 36.08 | 1,808,076 | +0.00(+0.00%) |
Oct 17, 2002 | 34.95 | 36.34 | 34.70 | 36.08 | 3,036,344 | +2.29(+6.79%) |
Oct 16, 2002 | 34.57 | 35.18 | 33.79 | 33.79 | 3,623,071 | -1.50(-4.26%) |
Oct 15, 2002 | 34.20 | 35.64 | 34.11 | 35.29 | 1,751,133 | +2.40(+7.29%) |
Oct 14, 2002 | 32.32 | 33.09 | 32.06 | 32.89 | 1,966,266 | +0.37(+1.13%) |
Oct 11, 2002 | 31.00 | 33.45 | 31.00 | 32.52 | 2,696,814 | +2.25(+7.45%) |
Oct 10, 2002 | 28.06 | 30.40 | 28.02 | 30.27 | 1,994,871 | +2.17(+7.73%) |
Oct 09, 2002 | 29.08 | 29.29 | 28.00 | 28.10 | 39,913 | -1.61(-5.42%) |
Oct 08, 2002 | 28.94 | 30.22 | 28.64 | 29.70 | 2,009,905 | +1.50(+5.30%) |
Oct 07, 2002 | 29.05 | 29.58 | 28.18 | 28.21 | 2,076,427 | -0.83(-2.87%) |
Oct 04, 2002 | 30.48 | 30.74 | 28.33 | 29.04 | 1,915,443 | -0.99(-3.30%) |
Oct 03, 2002 | 30.89 | 31.21 | 29.80 | 30.04 | 2,430,459 | -1.05(-3.38%) |
Oct 02, 2002 | 32.33 | 32.61 | 30.82 | 31.09 | 1,886,306 | -1.34(-4.13%) |
Oct 01, 2002 | 31.16 | 32.43 | 30.61 | 32.43 | 66,522 | +1.61(+5.22%) |
Sep 30, 2002 | 31.82 | 31.82 | 29.39 | 30.82 | 4,358,674 | -1.00(-3.14%) |
Sep 27, 2002 | 33.18 | 33.22 | 31.76 | 31.82 | 1,384,063 | -1.36(-4.10%) |
Sep 26, 2002 | 32.51 | 33.31 | 32.47 | 33.18 | 2,163,172 | +0.93(+2.89%) |
Sep 25, 2002 | 32.32 | 32.68 | 31.26 | 32.24 | 3,702,099 | +0.24(+0.75%) |
Sep 24, 2002 | 33.26 | 33.60 | 31.87 | 32.00 | 2,469,042 | -1.44(-4.31%) |
Sep 23, 2002 | 33.22 | 33.97 | 33.12 | 33.45 | 1,532,674 | -0.37(-1.09%) |
Sep 20, 2002 | 34.69 | 34.93 | 33.75 | 33.82 | 133,044 | -0.57(-1.66%) |
Sep 19, 2002 | 35.51 | 35.66 | 34.27 | 34.39 | 1,678,091 | -1.32(-3.68%) |
Sep 18, 2002 | 35.33 | 35.93 | 35.15 | 35.70 | 2,068,710 | +0.04(+0.11%) |
Sep 17, 2002 | 37.21 | 37.28 | 35.51 | 35.66 | 2,547,139 | -0.79(-2.16%) |
Sep 16, 2002 | 36.15 | 36.62 | 35.78 | 36.45 | 1,584,162 | +0.23(+0.62%) |
Sep 13, 2002 | 35.70 | 36.66 | 35.59 | 36.23 | 2,503,500 | +0.28(+0.77%) |
Sep 12, 2002 | 36.33 | 36.38 | 35.85 | 35.95 | 2,513,878 | -0.64(-1.75%) |
Sep 11, 2002 | 37.17 | 37.20 | 36.23 | 36.59 | 2,531,306 | -0.17(-0.47%) |
Sep 10, 2002 | 36.24 | 36.81 | 35.82 | 36.76 | 9,492,467 | +1.07(+2.99%) |
Sep 09, 2002 | 33.82 | 35.78 | 33.41 | 35.69 | 11,065,454 | +0.76(+2.17%) |
Sep 06, 2002 | 35.51 | 35.70 | 34.67 | 34.94 | 1,821,513 | +0.26(+0.76%) |
Sep 05, 2002 | 35.85 | 35.98 | 34.61 | 34.67 | 1,937,262 | -1.93(-5.28%) |
Sep 04, 2002 | 35.98 | 36.60 | 35.29 | 36.60 | 1,534,004 | +0.40(+1.10%) |
Sep 03, 2002 | 37.21 | 37.21 | 36.21 | 36.21 | 1,031,361 | -1.39(-3.70%) |
Aug 30, 2002 | 37.79 | 38.35 | 37.54 | 37.60 | 1,270,177 | -0.34(-0.89%) |
Aug 29, 2002 | 37.21 | 38.45 | 36.75 | 37.93 | 1,569,261 | -0.02(-0.04%) |
Aug 28, 2002 | 38.69 | 38.86 | 37.64 | 37.95 | 1,161,479 | -0.82(-2.11%) |
Aug 27, 2002 | 40.21 | 40.52 | 38.64 | 38.77 | 1,601,325 | -1.29(-3.23%) |
Aug 26, 2002 | 39.32 | 40.59 | 38.81 | 40.06 | 1,115,446 | +0.77(+1.95%) |
Aug 23, 2002 | 40.38 | 40.39 | 39.23 | 39.30 | 1,016,061 | -1.20(-2.95%) |
Aug 22, 2002 | 38.86 | 40.57 | 38.74 | 40.49 | 1,242,237 | +1.75(+4.52%) |
Aug 21, 2002 | 39.08 | 39.36 | 38.18 | 38.74 | 1,050,919 | +0.04(+0.10%) |
Aug 20, 2002 | 39.35 | 39.76 | 37.58 | 38.70 | 1,486,640 | +1.05(+2.80%) |
Aug 16, 2002 | 37.98 | 38.01 | 37.49 | 37.65 | 940,359 | -0.33(-0.87%) |
Aug 15, 2002 | 37.96 | 38.41 | 37.61 | 37.98 | 1,394,839 | +0.21(+0.56%) |
Aug 14, 2002 | 37.25 | 37.77 | 36.70 | 37.77 | 1,757,652 | +0.65(+1.76%) |
Aug 13, 2002 | 37.56 | 38.48 | 37.03 | 37.12 | 1,538,394 | -0.61(-1.61%) |
Aug 12, 2002 | 37.96 | 37.96 | 37.18 | 37.72 | 1,915,842 | +1.68(+4.67%) |
Aug 07, 2002 | 36.26 | 36.64 | 35.10 | 36.04 | 1,154,694 | +0.14(+0.40%) |
Aug 06, 2002 | 35.88 | 37.02 | 30.14 | 35.90 | 1,513,515 | +0.29(+0.82%) |
Aug 05, 2002 | 36.72 | 36.98 | 35.28 | 35.60 | 1,111,055 | -1.10(-2.99%) |
Aug 02, 2002 | 38.25 | 38.45 | 36.46 | 36.70 | 1,391,646 | -1.55(-4.05%) |
Aug 01, 2002 | 38.14 | 38.63 | 37.57 | 38.25 | 1,593,076 | +0.22(+0.57%) |
Jul 31, 2002 | 38.18 | 38.22 | 37.37 | 38.03 | 2,706,925 | -0.10(-0.26%) |
Jul 30, 2002 | 37.96 | 39.01 | 37.43 | 38.13 | 2,931,904 | -0.47(-1.21%) |
Jul 29, 2002 | 37.21 | 38.99 | 37.02 | 38.60 | 2,455,205 | +1.99(+5.44%) |
Jul 26, 2002 | 34.95 | 36.60 | 34.73 | 36.60 | 1,488,636 | +1.88(+5.41%) |
Jul 25, 2002 | 34.76 | 35.51 | 33.91 | 34.73 | 3,141,981 | -0.04(-0.11%) |
Jul 24, 2002 | 32.77 | 35.09 | 32.70 | 34.76 | 4,519,259 | +0.56(+1.65%) |
Jul 23, 2002 | 36.30 | 36.45 | 33.45 | 34.20 | 2,545,542 | -1.88(-5.21%) |
Jul 22, 2002 | 37.24 | 38.29 | 35.60 | 36.08 | 1,884,843 | -1.15(-3.09%) |
Jul 19, 2002 | 37.13 | 38.59 | 36.97 | 37.23 | 1,623,144 | -1.75(-4.49%) |
Jul 17, 2002 | 40.59 | 41.15 | 38.64 | 38.98 | 1,518,438 | -1.98(-4.84%) |
Jul 12, 2002 | 41.35 | 41.42 | 40.25 | 40.96 | 1,546,377 | -0.17(-0.42%) |
Jul 11, 2002 | 40.66 | 41.60 | 40.26 | 41.14 | 1,628,466 | +0.29(+0.70%) |
Jul 10, 2002 | 42.62 | 43.11 | 40.76 | 40.85 | 1,627,667 | -1.72(-4.04%) |
Jul 09, 2002 | 43.74 | 44.08 | 43.37 | 42.57 | 994,109 | -1.17(-2.68%) |
Jul 08, 2002 | 43.82 | 44.37 | 42.99 | 43.74 | 997,834 | -0.08(-0.17%) |
Jul 05, 2002 | 42.62 | 43.82 | 42.17 | 43.82 | 998,366 | +1.77(+4.20%) |
Jul 04, 2002 | 42.62 | 42.83 | 41.67 | 42.05 | 1,301,309 | +0.00(+0.00%) |
Jul 03, 2002 | 42.62 | 42.83 | 41.67 | 42.05 | 1,301,309 | -0.90(-2.10%) |
Jul 02, 2002 | 44.44 | 44.44 | 42.58 | 42.96 | 1,269,378 | -1.11(-2.52%) |
Jul 01, 2002 | 44.12 | 44.61 | 43.86 | 44.07 | 1,050,520 | -0.63(-1.41%) |
Jun 28, 2002 | 43.47 | 44.80 | 43.47 | 44.70 | 1,682,748 | +1.07(+2.46%) |
Jun 27, 2002 | 44.48 | 44.62 | 43.41 | 43.62 | 1,583,497 | -0.71(-1.59%) |
Jun 26, 2002 | 44.44 | 44.86 | 43.29 | 44.33 | 1,312,884 | -0.11(-0.24%) |
Jun 25, 2002 | 45.45 | 46.30 | 44.44 | 44.44 | 899,780 | -1.35(-2.95%) |
Jun 21, 2002 | 44.95 | 46.57 | 44.95 | 45.79 | 1,339,626 | +0.07(+0.15%) |
Jun 20, 2002 | 46.45 | 46.45 | 45.50 | 45.72 | 1,078,592 | -0.74(-1.59%) |
Jun 19, 2002 | 46.41 | 46.78 | 45.77 | 46.46 | 1,243,701 | -0.10(-0.21%) |
Jun 18, 2002 | 46.23 | 46.94 | 46.19 | 46.56 | 1,200,328 | -0.17(-0.37%) |
Jun 17, 2002 | 45.14 | 46.78 | 45.06 | 46.73 | 978,543 | +1.68(+3.74%) |
Jun 14, 2002 | 43.44 | 45.47 | 43.03 | 45.05 | 1,276,829 | -1.03(-2.24%) |
Jun 12, 2002 | 45.77 | 46.19 | 45.53 | 46.07 | 1,491,696 | +0.38(+0.82%) |
Jun 11, 2002 | 47.43 | 47.65 | 45.70 | 45.70 | 1,834,951 | -1.65(-3.49%) |
Jun 10, 2002 | 47.50 | 47.73 | 47.11 | 47.35 | 1,186,891 | +0.00(+0.00%) |
Jun 07, 2002 | 47.31 | 47.54 | 46.92 | 47.35 | 1,156,956 | -0.09(-0.19%) |
Jun 06, 2002 | 47.88 | 48.21 | 47.36 | 47.44 | 931,977 | -0.40(-0.83%) |
Jun 05, 2002 | 47.97 | 48.25 | 47.73 | 47.84 | 976,813 | -1.77(-3.56%) |
May 31, 2002 | 48.91 | 49.91 | 48.77 | 49.61 | 1,203,787 | +0.53(+1.07%) |
May 28, 2002 | 49.04 | 49.32 | 48.53 | 49.08 | 954,062 | -0.04(-0.08%) |
May 27, 2002 | 49.31 | 49.75 | 49.11 | 49.12 | 702,608 | +0.00(+0.00%) |
May 24, 2002 | 49.31 | 49.75 | 49.11 | 49.12 | 702,608 | -0.25(-0.50%) |
May 23, 2002 | 49.23 | 49.98 | 48.86 | 49.37 | 1,332,042 | +0.52(+1.06%) |
May 22, 2002 | 48.71 | 49.04 | 48.46 | 48.85 | 1,122,098 | -0.19(-0.38%) |
May 21, 2002 | 49.91 | 50.10 | 49.00 | 49.04 | 1,523,094 | -0.86(-1.73%) |
May 20, 2002 | 50.21 | 50.32 | 49.73 | 49.90 | 1,045,065 | -0.46(-0.91%) |
May 17, 2002 | 50.06 | 50.58 | 50.06 | 50.36 | 894,458 | +0.35(+0.69%) |
May 16, 2002 | 49.87 | 50.28 | 49.09 | 50.01 | 1,996,334 | +0.48(+0.97%) |
May 15, 2002 | 50.13 | 50.32 | 49.52 | 49.53 | 1,474,932 | -0.68(-1.36%) |
May 14, 2002 | 50.89 | 50.89 | 49.61 | 50.22 | 1,158,552 | -0.29(-0.57%) |
May 13, 2002 | 49.46 | 50.64 | 49.38 | 50.50 | 703,539 | +1.04(+2.11%) |
May 10, 2002 | 49.86 | 50.13 | 49.24 | 49.46 | 1,049,722 | -0.46(-0.92%) |
May 09, 2002 | 50.17 | 50.54 | 49.76 | 49.92 | 793,877 | -0.58(-1.15%) |
May 08, 2002 | 49.67 | 50.73 | 49.67 | 50.49 | 1,135,801 | +1.08(+2.19%) |
May 07, 2002 | 51.19 | 51.37 | 49.31 | 49.41 | 1,743,017 | -1.59(-3.11%) |
May 06, 2002 | 51.22 | 51.71 | 50.89 | 51.00 | 694,359 | -0.22(-0.43%) |
May 03, 2002 | 51.55 | 51.67 | 50.76 | 51.22 | 719,638 | -0.34(-0.66%) |
May 02, 2002 | 51.75 | 52.09 | 51.03 | 51.55 | 1,041,739 | -0.31(-0.59%) |