Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.76 | 25.07 | 22.76 | 24.67 | 6,475,776 | +2.57(+11.63%) |
Apr 29, 2003 | 21.45 | 22.24 | 21.38 | 22.10 | 2,345,152 | +0.45(+2.09%) |
Apr 28, 2003 | 21.47 | 21.72 | 21.28 | 21.64 | 1,750,708 | +0.36(+1.71%) |
Apr 25, 2003 | 21.33 | 21.69 | 21.24 | 21.28 | 1,743,958 | -0.05(-0.25%) |
Apr 24, 2003 | 21.33 | 21.54 | 21.20 | 21.33 | 3,712,914 | +0.36(+1.69%) |
Apr 23, 2003 | 21.62 | 21.62 | 20.10 | 20.98 | 3,331,655 | -0.64(-2.96%) |
Apr 22, 2003 | 21.07 | 21.74 | 20.83 | 21.62 | 2,256,841 | +0.55(+2.62%) |
Apr 21, 2003 | 21.45 | 21.47 | 20.98 | 21.07 | 1,612,559 | -0.31(-1.46%) |
Apr 17, 2003 | 21.95 | 22.02 | 21.21 | 21.38 | 2,142,542 | -0.49(-2.24%) |
Apr 16, 2003 | 22.15 | 22.40 | 21.74 | 21.87 | 1,906,856 | -0.28(-1.28%) |
Apr 15, 2003 | 21.91 | 22.20 | 21.82 | 22.15 | 1,637,196 | -0.05(-0.24%) |
Apr 14, 2003 | 21.77 | 22.20 | 21.49 | 22.20 | 1,295,762 | +0.43(+1.96%) |
Apr 11, 2003 | 21.76 | 22.04 | 21.73 | 21.78 | 1,189,001 | +0.09(+0.41%) |
Apr 10, 2003 | 21.87 | 21.87 | 21.38 | 21.69 | 1,969,968 | +0.20(+0.95%) |
Apr 09, 2003 | 22.06 | 22.22 | 21.47 | 21.48 | 1,652,159 | -0.43(-1.95%) |
Apr 08, 2003 | 22.06 | 22.13 | 21.71 | 21.91 | 1,948,143 | -0.21(-0.96%) |
Apr 07, 2003 | 22.93 | 22.93 | 22.05 | 22.12 | 1,323,662 | -0.30(-1.35%) |
Apr 04, 2003 | 22.80 | 23.04 | 22.20 | 22.43 | 1,764,433 | -0.29(-1.29%) |
Apr 03, 2003 | 22.59 | 23.16 | 21.33 | 22.72 | 4,062,223 | +0.14(+0.63%) |
Apr 02, 2003 | 22.80 | 22.84 | 22.37 | 22.58 | 2,131,179 | +0.08(+0.36%) |
Apr 01, 2003 | 22.16 | 22.51 | 21.97 | 22.50 | 1,426,036 | +0.34(+1.52%) |
Mar 31, 2003 | 22.49 | 22.49 | 22.05 | 22.16 | 1,028,352 | -0.37(-1.66%) |
Mar 28, 2003 | 22.04 | 22.68 | 22.04 | 22.53 | 1,547,647 | +0.29(+1.32%) |
Mar 27, 2003 | 22.41 | 22.42 | 22.04 | 22.24 | 101,249 | -0.26(-1.15%) |
Mar 26, 2003 | 22.58 | 22.81 | 22.36 | 22.50 | 1,362,812 | -0.05(-0.24%) |
Mar 25, 2003 | 21.85 | 22.65 | 21.82 | 22.55 | 1,172,801 | +0.67(+3.05%) |
Mar 24, 2003 | 21.91 | 22.07 | 21.69 | 21.88 | 1,332,437 | -0.70(-3.11%) |
Mar 21, 2003 | 22.40 | 22.71 | 22.20 | 22.59 | 2,057,830 | +0.57(+2.58%) |
Mar 20, 2003 | 22.32 | 22.32 | 21.51 | 22.02 | 2,099,792 | -0.30(-1.35%) |
Mar 19, 2003 | 22.18 | 22.42 | 21.87 | 22.32 | 2,292,053 | +0.28(+1.25%) |
Mar 18, 2003 | 21.86 | 22.21 | 21.68 | 22.04 | 3,180,569 | +0.41(+1.89%) |
Mar 17, 2003 | 20.68 | 21.65 | 20.50 | 21.64 | 4,104,523 | +1.20(+5.87%) |
Mar 14, 2003 | 21.16 | 21.16 | 20.22 | 20.44 | 2,709,874 | -0.63(-3.00%) |
Mar 13, 2003 | 21.84 | 21.91 | 20.45 | 21.07 | 5,165,613 | -0.78(-3.58%) |
Mar 12, 2003 | 21.63 | 21.87 | 21.56 | 21.85 | 2,259,203 | +0.12(+0.53%) |
Mar 11, 2003 | 22.13 | 22.18 | 21.42 | 21.73 | 2,617,287 | -0.31(-1.41%) |
Mar 10, 2003 | 22.76 | 22.81 | 21.99 | 22.04 | 1,556,310 | -0.80(-3.50%) |
Mar 07, 2003 | 22.81 | 22.96 | 22.62 | 22.84 | 1,288,337 | -0.04(-0.19%) |
Mar 06, 2003 | 23.03 | 23.03 | 22.60 | 22.89 | 1,799,757 | -0.14(-0.62%) |
Mar 05, 2003 | 22.86 | 23.05 | 22.79 | 23.03 | 1,080,777 | +0.17(+0.74%) |
Mar 04, 2003 | 23.33 | 23.33 | 22.86 | 22.86 | 944,316 | -0.44(-1.91%) |
Mar 03, 2003 | 23.56 | 24.07 | 23.14 | 23.31 | 1,500,173 | -0.37(-1.58%) |
Feb 28, 2003 | 24.28 | 24.49 | 23.29 | 23.68 | 2,449,326 | -0.60(-2.45%) |
Feb 27, 2003 | 23.90 | 24.34 | 23.80 | 24.28 | 796,717 | +0.32(+1.34%) |
Feb 26, 2003 | 24.03 | 24.44 | 23.88 | 23.96 | 945,891 | -0.06(-0.26%) |
Feb 25, 2003 | 23.72 | 24.11 | 23.15 | 24.02 | 1,142,651 | +0.32(+1.35%) |
Feb 24, 2003 | 24.36 | 24.36 | 23.57 | 23.70 | 1,050,402 | -0.74(-3.02%) |
Feb 21, 2003 | 23.98 | 24.57 | 23.76 | 24.44 | 1,796,270 | +0.52(+2.19%) |
Feb 20, 2003 | 24.03 | 24.07 | 23.89 | 23.91 | 1,635,396 | -0.14(-0.59%) |
Feb 19, 2003 | 24.05 | 24.12 | 23.86 | 24.05 | 1,425,473 | -0.06(-0.26%) |
Feb 18, 2003 | 23.38 | 24.12 | 23.24 | 24.12 | 1,851,057 | +0.96(+4.15%) |
Feb 14, 2003 | 22.22 | 23.21 | 21.68 | 23.16 | 4,719,442 | +0.71(+3.17%) |
Feb 13, 2003 | 23.40 | 23.43 | 20.89 | 22.44 | 5,249,425 | -1.05(-4.46%) |
Feb 12, 2003 | 24.04 | 24.16 | 23.32 | 23.49 | 1,457,536 | -0.55(-2.29%) |
Feb 11, 2003 | 24.49 | 24.67 | 23.85 | 24.04 | 1,119,814 | -0.31(-1.28%) |
Feb 10, 2003 | 24.18 | 24.44 | 23.86 | 24.36 | 1,197,888 | +0.31(+1.29%) |
Feb 07, 2003 | 23.77 | 24.05 | 23.57 | 24.04 | 1,863,769 | +0.45(+1.92%) |
Feb 06, 2003 | 23.71 | 23.96 | 23.54 | 23.59 | 1,286,537 | -0.38(-1.59%) |
Feb 05, 2003 | 24.27 | 24.34 | 23.91 | 23.97 | 1,179,776 | -0.19(-0.77%) |
Feb 04, 2003 | 24.75 | 24.76 | 24.00 | 24.16 | 1,706,383 | -0.59(-2.37%) |
Feb 03, 2003 | 25.27 | 25.38 | 24.75 | 24.75 | 1,704,246 | -0.52(-2.08%) |
Jan 31, 2003 | 24.76 | 25.31 | 24.69 | 25.27 | 1,086,402 | +0.44(+1.75%) |
Jan 30, 2003 | 24.98 | 25.78 | 24.78 | 24.84 | 1,417,261 | -0.59(-2.31%) |
Jan 29, 2003 | 25.02 | 25.62 | 24.71 | 25.42 | 1,220,613 | +0.28(+1.13%) |
Jan 28, 2003 | 24.73 | 25.17 | 24.25 | 25.14 | 1,580,385 | +0.68(+2.76%) |
Jan 27, 2003 | 24.76 | 24.76 | 24.13 | 24.46 | 1,246,038 | -0.29(-1.18%) |
Jan 24, 2003 | 25.22 | 25.60 | 24.70 | 24.76 | 1,420,299 | -0.52(-2.07%) |
Jan 23, 2003 | 26.04 | 26.09 | 24.76 | 25.28 | 3,030,946 | -0.60(-2.30%) |
Jan 22, 2003 | 25.78 | 26.47 | 25.78 | 25.88 | 2,301,840 | +0.32(+1.25%) |
Jan 21, 2003 | 25.56 | 25.99 | 25.36 | 25.56 | 1,864,332 | +0.22(+0.88%) |
Jan 17, 2003 | 24.93 | 25.64 | 24.93 | 25.33 | 1,350,887 | +0.27(+1.06%) |
Jan 16, 2003 | 24.71 | 25.20 | 24.71 | 25.07 | 1,428,623 | +0.29(+1.18%) |
Jan 15, 2003 | 25.13 | 25.15 | 24.55 | 24.77 | 606,706 | -0.37(-1.48%) |
Jan 14, 2003 | 24.76 | 25.15 | 24.69 | 25.15 | 878,954 | +0.20(+0.78%) |
Jan 13, 2003 | 25.16 | 25.32 | 24.95 | 24.95 | 1,189,226 | -0.10(-0.39%) |
Jan 10, 2003 | 25.05 | 25.24 | 24.84 | 25.05 | 989,878 | -0.15(-0.60%) |
Jan 09, 2003 | 24.80 | 25.20 | 24.80 | 25.20 | 820,904 | +0.44(+1.80%) |
Jan 08, 2003 | 24.98 | 25.16 | 24.67 | 24.76 | 988,528 | -0.25(-1.00%) |
Jan 07, 2003 | 25.07 | 25.24 | 24.76 | 25.00 | 771,742 | -0.20(-0.81%) |
Jan 06, 2003 | 25.07 | 25.32 | 24.76 | 25.21 | 1,465,523 | +0.26(+1.03%) |
Jan 03, 2003 | 24.81 | 25.34 | 24.81 | 24.95 | 1,429,973 | +0.08(+0.32%) |
Jan 02, 2003 | 24.03 | 24.87 | 24.03 | 24.87 | 1,663,859 | +0.84(+3.51%) |
Dec 31, 2002 | 23.63 | 24.22 | 23.60 | 24.03 | 1,361,912 | +0.33(+1.39%) |
Dec 30, 2002 | 23.47 | 23.78 | 23.21 | 23.70 | 1,282,037 | +0.23(+0.98%) |
Dec 27, 2002 | 23.63 | 23.74 | 23.42 | 23.47 | 973,903 | -0.17(-0.71%) |
Dec 26, 2002 | 23.38 | 23.89 | 23.48 | 23.64 | 1,737,433 | -0.06(-0.26%) |
Dec 24, 2002 | 23.38 | 23.77 | 23.38 | 23.70 | 488,020 | +0.17(+0.72%) |
Dec 23, 2002 | 23.47 | 23.73 | 23.23 | 23.53 | 1,319,387 | +0.46(+2.00%) |
Dec 20, 2002 | 23.18 | 23.28 | 22.42 | 23.07 | 3,941,400 | -0.12(-0.50%) |
Dec 19, 2002 | 23.38 | 23.82 | 23.16 | 23.18 | 1,310,387 | -0.37(-1.59%) |
Dec 18, 2002 | 23.51 | 23.70 | 23.24 | 23.56 | 971,990 | -0.28(-1.19%) |
Dec 17, 2002 | 23.91 | 23.96 | 23.38 | 23.84 | 998,428 | -0.20(-0.85%) |
Dec 16, 2002 | 23.72 | 24.22 | 23.66 | 24.04 | 1,199,351 | +0.15(+0.63%) |
Dec 13, 2002 | 24.00 | 24.29 | 23.73 | 23.89 | 1,042,752 | -0.12(-0.48%) |
Dec 12, 2002 | 24.00 | 24.27 | 23.79 | 24.01 | 1,770,845 | +0.14(+0.60%) |
Dec 11, 2002 | 23.56 | 24.28 | 23.56 | 23.87 | 2,326,365 | +0.27(+1.13%) |
Dec 10, 2002 | 23.45 | 24.00 | 22.93 | 23.60 | 2,362,927 | +0.17(+0.72%) |
Dec 09, 2002 | 23.72 | 24.13 | 23.40 | 23.43 | 1,545,510 | -0.52(-2.15%) |
Dec 06, 2002 | 23.20 | 24.02 | 23.13 | 23.95 | 1,657,671 | +0.57(+2.43%) |
Dec 05, 2002 | 24.12 | 24.44 | 23.11 | 23.38 | 4,124,098 | -0.74(-3.06%) |
Dec 04, 2002 | 23.20 | 24.40 | 23.11 | 24.12 | 3,073,695 | +0.73(+3.12%) |
Dec 03, 2002 | 23.11 | 23.80 | 22.93 | 23.39 | 2,488,138 | -0.06(-0.27%) |
Dec 02, 2002 | 23.12 | 23.68 | 23.12 | 23.45 | 2,862,422 | +0.41(+1.77%) |
Nov 29, 2002 | 23.02 | 23.51 | 23.02 | 23.04 | 654,631 | -0.20(-0.84%) |
Nov 27, 2002 | 23.02 | 23.41 | 23.02 | 23.24 | 1,529,535 | +0.16(+0.69%) |
Nov 26, 2002 | 23.99 | 24.09 | 23.08 | 23.08 | 2,125,329 | -0.87(-3.64%) |
Nov 25, 2002 | 24.49 | 24.62 | 23.95 | 23.95 | 2,451,239 | -0.41(-1.68%) |
Nov 22, 2002 | 24.16 | 24.68 | 24.12 | 24.36 | 1,221,963 | +0.13(+0.55%) |
Nov 21, 2002 | 24.53 | 24.59 | 23.72 | 24.22 | 1,961,981 | +0.04(+0.18%) |
Nov 20, 2002 | 23.89 | 24.28 | 23.78 | 24.18 | 3,216,906 | +0.29(+1.23%) |
Nov 19, 2002 | 25.14 | 25.14 | 22.67 | 23.88 | 3,942,525 | -1.24(-4.95%) |
Nov 18, 2002 | 25.25 | 25.72 | 25.12 | 25.13 | 1,830,695 | +0.23(+0.93%) |
Nov 15, 2002 | 24.58 | 25.21 | 24.53 | 24.90 | 1,939,706 | +0.10(+0.39%) |
Nov 14, 2002 | 24.98 | 25.24 | 24.27 | 24.80 | 2,233,778 | +0.04(+0.18%) |
Nov 13, 2002 | 25.11 | 25.77 | 24.53 | 24.76 | 1,605,247 | -0.58(-2.28%) |
Nov 12, 2002 | 25.73 | 25.78 | 24.98 | 25.33 | 1,424,461 | -0.04(-0.14%) |
Nov 11, 2002 | 25.70 | 25.87 | 25.32 | 25.37 | 1,014,402 | -0.39(-1.52%) |
Nov 08, 2002 | 26.80 | 26.80 | 25.20 | 25.76 | 1,883,119 | -0.92(-3.43%) |
Nov 07, 2002 | 27.12 | 27.29 | 26.49 | 26.68 | 803,242 | -0.44(-1.61%) |
Nov 06, 2002 | 26.82 | 27.27 | 26.58 | 27.11 | 1,288,900 | +0.47(+1.77%) |
Nov 05, 2002 | 27.38 | 27.60 | 26.35 | 26.64 | 2,475,651 | -0.69(-2.54%) |
Nov 04, 2002 | 27.33 | 27.89 | 27.16 | 27.33 | 1,302,175 | +0.10(+0.36%) |
Nov 01, 2002 | 26.42 | 27.40 | 26.19 | 27.24 | 1,554,735 | +0.74(+2.78%) |
Oct 31, 2002 | 27.19 | 27.66 | 26.23 | 26.50 | 2,167,291 | -0.92(-3.34%) |
Oct 30, 2002 | 27.35 | 27.56 | 26.93 | 27.41 | 1,222,863 | +0.27(+0.98%) |
Oct 29, 2002 | 27.60 | 27.78 | 26.67 | 27.15 | 1,437,848 | -0.52(-1.90%) |
Oct 28, 2002 | 28.40 | 28.44 | 27.60 | 27.67 | 1,931,156 | -0.55(-1.95%) |
Oct 25, 2002 | 27.42 | 28.28 | 27.29 | 28.22 | 1,448,086 | +0.64(+2.32%) |
Oct 24, 2002 | 27.99 | 28.04 | 27.38 | 27.58 | 1,704,921 | -0.38(-1.37%) |
Oct 23, 2002 | 27.44 | 28.09 | 26.93 | 27.96 | 3,074,033 | +0.39(+1.42%) |
Oct 22, 2002 | 25.78 | 27.57 | 25.62 | 27.57 | 4,950,290 | +1.58(+6.09%) |
Oct 21, 2002 | 25.47 | 26.44 | 25.07 | 25.99 | 5,793,357 | +0.65(+2.56%) |
Oct 18, 2002 | 25.73 | 25.75 | 24.98 | 25.34 | 2,038,480 | -0.48(-1.86%) |
Oct 17, 2002 | 26.40 | 26.49 | 25.75 | 25.82 | 1,631,459 | -0.20(-0.79%) |
Oct 16, 2002 | 26.31 | 26.67 | 25.42 | 26.03 | 1,684,446 | -0.51(-1.91%) |
Oct 15, 2002 | 26.32 | 26.89 | 26.18 | 26.53 | 427,495 | +0.60(+2.33%) |
Oct 14, 2002 | 25.78 | 26.10 | 25.11 | 25.93 | 1,102,377 | +0.15(+0.59%) |
Oct 11, 2002 | 24.67 | 26.31 | 24.44 | 25.78 | 2,784,461 | +1.72(+7.17%) |
Oct 10, 2002 | 23.25 | 24.24 | 22.67 | 24.05 | 1,270,112 | +0.84(+3.60%) |
Oct 09, 2002 | 23.56 | 23.79 | 22.98 | 23.22 | 1,525,485 | -0.37(-1.58%) |
Oct 08, 2002 | 23.02 | 23.91 | 22.40 | 23.59 | 1,917,769 | +1.15(+5.11%) |
Oct 07, 2002 | 22.98 | 23.29 | 22.21 | 22.44 | 3,229,844 | -0.49(-2.13%) |
Oct 04, 2002 | 24.53 | 24.53 | 22.65 | 22.93 | 2,451,351 | -1.42(-5.84%) |
Oct 03, 2002 | 24.07 | 24.72 | 24.00 | 24.36 | 1,997,081 | +0.26(+1.07%) |
Oct 02, 2002 | 24.76 | 25.11 | 23.98 | 24.10 | 2,784,236 | -0.69(-2.80%) |
Oct 01, 2002 | 25.07 | 25.16 | 24.44 | 24.79 | 2,679,949 | -0.39(-1.55%) |
Sep 30, 2002 | 25.51 | 25.58 | 24.52 | 25.18 | 1,618,409 | -0.55(-2.14%) |
Sep 27, 2002 | 26.36 | 26.56 | 25.61 | 25.73 | 1,319,724 | -0.79(-2.98%) |
Sep 26, 2002 | 26.31 | 26.88 | 26.04 | 26.52 | 1,349,987 | +0.51(+1.95%) |
Sep 25, 2002 | 25.78 | 26.13 | 25.61 | 26.02 | 1,601,422 | +0.84(+3.32%) |
Sep 24, 2002 | 25.60 | 25.81 | 25.07 | 25.18 | 1,582,972 | -0.59(-2.28%) |
Sep 23, 2002 | 25.78 | 25.94 | 25.24 | 25.77 | 1,178,201 | -0.40(-1.53%) |
Sep 20, 2002 | 26.12 | 26.44 | 26.03 | 26.17 | 2,158,742 | +0.04(+0.17%) |
Sep 19, 2002 | 26.44 | 26.67 | 26.06 | 26.12 | 1,808,307 | -0.50(-1.87%) |
Sep 18, 2002 | 26.40 | 26.88 | 25.91 | 26.62 | 1,666,334 | +0.38(+1.46%) |
Sep 17, 2002 | 27.07 | 27.11 | 25.96 | 26.24 | 2,700,311 | -1.34(-4.87%) |
Sep 16, 2002 | 27.73 | 27.85 | 27.08 | 27.58 | 1,155,139 | -0.28(-0.99%) |
Sep 13, 2002 | 27.29 | 27.88 | 27.08 | 27.86 | 1,096,752 | +0.44(+1.59%) |
Sep 12, 2002 | 27.82 | 27.86 | 27.33 | 27.42 | 885,029 | -0.58(-2.06%) |
Sep 11, 2002 | 28.18 | 28.31 | 27.84 | 28.00 | 959,503 | -0.17(-0.60%) |
Sep 10, 2002 | 28.58 | 28.71 | 27.84 | 28.17 | 1,100,127 | -0.31(-1.09%) |
Sep 09, 2002 | 28.24 | 28.67 | 27.64 | 28.48 | 1,292,275 | +0.20(+0.72%) |
Sep 06, 2002 | 29.16 | 29.16 | 27.98 | 28.28 | 2,318,715 | -1.10(-3.75%) |
Sep 05, 2002 | 29.78 | 29.78 | 28.98 | 29.38 | 1,226,913 | -0.55(-1.84%) |
Sep 04, 2002 | 28.71 | 30.01 | 28.44 | 29.93 | 1,670,721 | +1.13(+3.92%) |
Sep 03, 2002 | 29.59 | 29.59 | 28.68 | 28.80 | 1,063,114 | -1.01(-3.40%) |
Aug 30, 2002 | 29.78 | 30.09 | 29.51 | 29.81 | 706,380 | +0.04(+0.12%) |
Aug 29, 2002 | 28.89 | 30.00 | 28.89 | 29.78 | 1,123,189 | +0.12(+0.39%) |
Aug 28, 2002 | 30.16 | 30.20 | 29.24 | 29.66 | 2,111,942 | -0.52(-1.71%) |
Aug 27, 2002 | 31.11 | 31.33 | 30.04 | 30.18 | 2,612,787 | -0.78(-2.53%) |
Aug 26, 2002 | 30.92 | 31.07 | 30.49 | 30.96 | 784,455 | +0.11(+0.35%) |
Aug 23, 2002 | 31.11 | 31.26 | 30.76 | 30.85 | 944,766 | -0.26(-0.83%) |
Aug 22, 2002 | 30.67 | 31.29 | 30.44 | 31.11 | 641,243 | +0.79(+2.61%) |
Aug 21, 2002 | 31.12 | 31.29 | 30.13 | 30.32 | 1,644,284 | -0.61(-1.98%) |
Aug 20, 2002 | 31.09 | 31.09 | 30.29 | 30.93 | 966,140 | +0.02(+0.06%) |
Aug 16, 2002 | 30.58 | 31.11 | 30.35 | 30.92 | 1,143,889 | +0.31(+1.02%) |
Aug 15, 2002 | 30.67 | 31.06 | 30.22 | 30.60 | 1,087,077 | +0.24(+0.79%) |
Aug 14, 2002 | 29.42 | 30.44 | 29.11 | 30.36 | 1,122,064 | +0.85(+2.89%) |
Aug 13, 2002 | 30.12 | 30.36 | 29.48 | 29.51 | 896,166 | -0.60(-2.01%) |
Aug 12, 2002 | 29.69 | 30.22 | 29.56 | 30.12 | 677,243 | +1.54(+5.38%) |
Aug 07, 2002 | 28.04 | 28.63 | 27.87 | 28.58 | 1,544,947 | +0.90(+3.24%) |
Aug 06, 2002 | 27.56 | 28.21 | 27.39 | 27.68 | 461,245 | +0.63(+2.33%) |
Aug 05, 2002 | 28.09 | 28.40 | 26.84 | 27.05 | 1,367,762 | -0.95(-3.40%) |
Aug 02, 2002 | 28.89 | 28.89 | 27.57 | 28.00 | 1,009,002 | -0.36(-1.25%) |
Aug 01, 2002 | 29.26 | 29.27 | 27.96 | 28.36 | 1,573,747 | -0.91(-3.10%) |
Jul 31, 2002 | 29.96 | 30.31 | 28.64 | 29.26 | 1,725,058 | -0.61(-2.05%) |
Jul 30, 2002 | 29.32 | 30.44 | 29.07 | 29.88 | 1,928,231 | +0.55(+1.88%) |
Jul 29, 2002 | 27.73 | 29.33 | 27.73 | 29.32 | 1,499,273 | +2.19(+8.06%) |
Jul 26, 2002 | 27.19 | 27.19 | 26.58 | 27.14 | 1,221,400 | +0.21(+0.79%) |
Jul 25, 2002 | 26.40 | 27.29 | 25.82 | 26.92 | 1,739,908 | +0.44(+1.68%) |
Jul 24, 2002 | 24.36 | 26.48 | 23.56 | 26.48 | 2,121,279 | +1.44(+5.75%) |
Jul 23, 2002 | 25.60 | 25.96 | 24.89 | 25.04 | 2,429,414 | -0.16(-0.63%) |
Jul 22, 2002 | 25.51 | 25.73 | 24.20 | 25.20 | 1,779,170 | -0.36(-1.39%) |
Jul 19, 2002 | 26.04 | 26.46 | 25.31 | 25.56 | 1,823,945 | -2.14(-7.73%) |
Jul 17, 2002 | 28.09 | 28.09 | 27.36 | 27.70 | 1,648,784 | +0.97(+3.62%) |
Jul 12, 2002 | 26.80 | 27.58 | 26.36 | 26.73 | 1,897,969 | +0.46(+1.76%) |
Jul 11, 2002 | 26.13 | 27.11 | 24.71 | 26.27 | 3,851,063 | -0.36(-1.34%) |
Jul 10, 2002 | 27.56 | 27.96 | 26.35 | 26.62 | 3,650,027 | +0.29(+1.11%) |
Jul 09, 2002 | 28.25 | 28.18 | 26.33 | 26.33 | 2,115,317 | -1.92(-6.80%) |
Jul 08, 2002 | 28.93 | 28.93 | 28.25 | 28.25 | 1,637,196 | -0.68(-2.37%) |
Jul 05, 2002 | 29.11 | 29.24 | 28.58 | 28.93 | 851,504 | +0.97(+3.46%) |
Jul 04, 2002 | 27.24 | 28.00 | 26.89 | 27.96 | 1,585,222 | +0.00(+0.00%) |
Jul 03, 2002 | 27.24 | 28.00 | 26.89 | 27.96 | 1,585,222 | +0.63(+2.31%) |
Jul 02, 2002 | 28.67 | 28.80 | 26.13 | 27.33 | 5,357,986 | -1.11(-3.91%) |
Jul 01, 2002 | 29.33 | 29.58 | 27.69 | 28.44 | 2,459,001 | -0.62(-2.14%) |
Jun 28, 2002 | 30.80 | 30.81 | 29.07 | 29.07 | 3,215,106 | -2.13(-6.84%) |
Jun 27, 2002 | 30.44 | 31.29 | 30.31 | 31.20 | 2,355,277 | +1.60(+5.41%) |
Jun 26, 2002 | 29.19 | 30.19 | 28.67 | 29.60 | 1,873,557 | -0.48(-1.60%) |
Jun 25, 2002 | 30.98 | 31.69 | 29.95 | 30.08 | 1,426,711 | -1.70(-5.34%) |
Jun 21, 2002 | 32.09 | 32.62 | 31.65 | 31.78 | 1,675,109 | -0.44(-1.38%) |
Jun 20, 2002 | 31.82 | 32.49 | 31.56 | 32.22 | 1,110,589 | +0.25(+0.78%) |
Jun 19, 2002 | 31.78 | 32.62 | 31.73 | 31.97 | 592,194 | -0.08(-0.25%) |
Jun 18, 2002 | 32.22 | 32.40 | 31.80 | 32.05 | 627,181 | -0.25(-0.77%) |
Jun 17, 2002 | 31.48 | 32.30 | 30.93 | 32.30 | 1,638,546 | +0.75(+2.37%) |
Jun 14, 2002 | 31.32 | 31.60 | 29.39 | 31.56 | 2,129,154 | +0.15(+0.48%) |
Jun 12, 2002 | 32.09 | 32.13 | 31.06 | 31.40 | 3,181,244 | -0.85(-2.65%) |
Jun 11, 2002 | 33.47 | 33.60 | 32.18 | 32.26 | 1,226,238 | -0.68(-2.05%) |
Jun 10, 2002 | 32.36 | 33.69 | 32.27 | 32.93 | 1,405,224 | +0.43(+1.31%) |
Jun 07, 2002 | 32.00 | 32.61 | 32.00 | 32.51 | 348,746 | +0.25(+0.77%) |
Jun 06, 2002 | 32.71 | 32.88 | 32.26 | 32.26 | 752,955 | -0.63(-1.92%) |
Jun 05, 2002 | 32.62 | 33.06 | 32.40 | 32.89 | 977,953 | -0.44(-1.33%) |
May 31, 2002 | 32.44 | 33.38 | 32.44 | 33.33 | 2,773,773 | +0.89(+2.74%) |
May 28, 2002 | 32.27 | 32.56 | 32.13 | 32.44 | 1,149,064 | +0.19(+0.58%) |
May 27, 2002 | 32.36 | 32.78 | 32.04 | 32.26 | 1,154,801 | +0.00(+0.00%) |
May 24, 2002 | 32.36 | 32.78 | 32.04 | 32.26 | 1,154,801 | -0.36(-1.09%) |
May 23, 2002 | 32.13 | 32.66 | 31.91 | 32.61 | 1,762,070 | +0.66(+2.06%) |
May 22, 2002 | 32.44 | 32.53 | 31.56 | 31.96 | 1,225,338 | -0.52(-1.59%) |
May 21, 2002 | 32.89 | 33.11 | 32.28 | 32.47 | 1,285,637 | -0.42(-1.27%) |
May 20, 2002 | 33.24 | 33.51 | 32.81 | 32.89 | 1,211,388 | -0.35(-1.04%) |
May 17, 2002 | 33.38 | 33.55 | 32.93 | 33.24 | 2,014,180 | -0.01(-0.03%) |
May 16, 2002 | 33.87 | 33.87 | 33.07 | 33.24 | 1,900,669 | -0.62(-1.84%) |
May 15, 2002 | 32.98 | 34.63 | 32.98 | 33.87 | 2,249,753 | +0.96(+2.92%) |
May 14, 2002 | 32.76 | 33.29 | 32.64 | 32.91 | 2,107,780 | +0.37(+1.15%) |
May 13, 2002 | 33.64 | 33.64 | 32.40 | 32.53 | 2,285,190 | -1.08(-3.23%) |
May 10, 2002 | 34.00 | 34.00 | 33.47 | 33.62 | 1,607,609 | -0.68(-2.00%) |
May 09, 2002 | 34.58 | 34.66 | 34.21 | 34.30 | 1,466,086 | -0.36(-1.05%) |
May 08, 2002 | 34.76 | 35.01 | 34.13 | 34.67 | 11,249 | +0.02(+0.05%) |
May 07, 2002 | 35.46 | 35.46 | 34.45 | 34.65 | 2,544,163 | -0.81(-2.28%) |
May 06, 2002 | 35.88 | 36.07 | 35.29 | 35.46 | 2,281,928 | -1.16(-3.18%) |
May 03, 2002 | 36.80 | 36.80 | 36.04 | 36.62 | 1,503,435 | -0.27(-0.72%) |
May 02, 2002 | 36.67 | 36.92 | 35.56 | 36.89 | 3,228,494 | -0.09(-0.24%) |