Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 45.44 | 46.75 | 45.24 | 45.24 | 356,800 | -0.66(-1.44%) |
Apr 29, 2003 | 45.27 | 45.96 | 44.58 | 45.90 | 413,100 | +0.82(+1.82%) |
Apr 28, 2003 | 44.72 | 45.28 | 44.50 | 45.08 | 199,600 | +0.38(+0.85%) |
Apr 25, 2003 | 45.17 | 45.37 | 44.33 | 44.70 | 191,600 | -0.59(-1.30%) |
Apr 24, 2003 | 45.45 | 45.50 | 44.56 | 45.29 | 233,500 | -0.17(-0.37%) |
Apr 23, 2003 | 43.82 | 45.54 | 43.79 | 45.46 | 349,900 | +1.81(+4.15%) |
Apr 22, 2003 | 43.54 | 44.33 | 42.78 | 43.65 | 772,000 | +0.48(+1.11%) |
Apr 21, 2003 | 42.75 | 43.36 | 42.15 | 43.17 | 280,500 | +0.33(+0.77%) |
Apr 17, 2003 | 41.90 | 43.14 | 41.58 | 42.84 | 424,500 | +1.08(+2.59%) |
Apr 16, 2003 | 42.23 | 42.23 | 41.61 | 41.76 | 233,100 | -0.41(-0.97%) |
Apr 15, 2003 | 41.94 | 42.30 | 41.55 | 42.17 | 215,800 | +0.23(+0.55%) |
Apr 14, 2003 | 41.56 | 41.98 | 41.55 | 41.94 | 264,800 | +0.19(+0.46%) |
Apr 11, 2003 | 43.00 | 43.00 | 41.45 | 41.75 | 237,000 | -0.80(-1.88%) |
Apr 10, 2003 | 42.63 | 42.76 | 42.25 | 42.55 | 180,600 | -0.33(-0.77%) |
Apr 09, 2003 | 43.25 | 43.30 | 42.50 | 42.88 | 324,700 | -0.12(-0.28%) |
Apr 08, 2003 | 42.81 | 43.51 | 42.65 | 43.00 | 686,800 | +0.05(+0.12%) |
Apr 07, 2003 | 43.69 | 44.90 | 42.85 | 42.95 | 515,100 | -0.30(-0.69%) |
Apr 04, 2003 | 43.05 | 43.81 | 42.94 | 43.25 | 196,800 | -0.05(-0.12%) |
Apr 03, 2003 | 41.99 | 43.79 | 41.97 | 43.30 | 383,100 | +1.35(+3.22%) |
Apr 02, 2003 | 42.10 | 42.50 | 41.69 | 41.95 | 249,000 | +0.29(+0.70%) |
Apr 01, 2003 | 41.67 | 42.26 | 41.46 | 41.66 | 303,200 | +0.00(+0.00%) |
Mar 31, 2003 | 42.10 | 42.15 | 41.31 | 41.66 | 358,826 | -0.64(-1.51%) |
Mar 28, 2003 | 42.80 | 43.55 | 42.23 | 42.30 | 259,980 | -0.73(-1.70%) |
Mar 27, 2003 | 43.15 | 43.75 | 42.20 | 43.03 | 523,718 | -0.14(-0.32%) |
Mar 26, 2003 | 44.18 | 44.40 | 42.76 | 43.17 | 561,396 | -0.93(-2.11%) |
Mar 25, 2003 | 43.96 | 44.50 | 43.89 | 44.10 | 263,515 | +0.15(+0.34%) |
Mar 24, 2003 | 44.75 | 44.86 | 43.11 | 43.95 | 473,732 | -1.15(-2.55%) |
Mar 21, 2003 | 45.29 | 45.65 | 44.84 | 45.10 | 602,008 | -0.42(-0.92%) |
Mar 20, 2003 | 43.70 | 45.85 | 43.52 | 45.52 | 420,977 | +1.15(+2.59%) |
Mar 19, 2003 | 44.53 | 45.00 | 43.81 | 44.37 | 496,528 | -0.21(-0.47%) |
Mar 18, 2003 | 44.40 | 44.79 | 43.94 | 44.58 | 349,869 | +0.11(+0.25%) |
Mar 17, 2003 | 41.81 | 45.10 | 41.80 | 44.47 | 782,290 | +2.51(+5.98%) |
Mar 14, 2003 | 42.10 | 42.45 | 41.75 | 41.96 | 397,409 | -0.04(-0.09%) |
Mar 13, 2003 | 40.81 | 42.00 | 40.74 | 42.00 | 474,400 | +1.41(+3.47%) |
Mar 12, 2003 | 40.19 | 40.70 | 40.15 | 40.59 | 344,287 | +0.40(+1.00%) |
Mar 11, 2003 | 40.20 | 41.10 | 40.15 | 40.19 | 211,100 | +0.04(+0.10%) |
Mar 10, 2003 | 40.81 | 40.90 | 40.05 | 40.15 | 270,100 | -0.77(-1.88%) |
Mar 07, 2003 | 40.09 | 41.40 | 39.35 | 40.92 | 310,300 | +0.76(+1.89%) |
Mar 06, 2003 | 41.00 | 41.42 | 40.06 | 40.16 | 231,300 | -0.86(-2.10%) |
Mar 05, 2003 | 40.76 | 41.26 | 40.12 | 41.02 | 237,100 | +0.19(+0.47%) |
Mar 04, 2003 | 41.12 | 41.50 | 40.46 | 40.83 | 322,900 | -0.29(-0.71%) |
Mar 03, 2003 | 42.11 | 42.66 | 41.02 | 41.12 | 241,900 | -1.01(-2.40%) |
Feb 28, 2003 | 42.11 | 42.81 | 42.07 | 42.13 | 342,900 | -0.02(-0.05%) |
Feb 27, 2003 | 41.65 | 42.15 | 41.33 | 42.15 | 260,600 | +0.62(+1.49%) |
Feb 26, 2003 | 41.43 | 42.31 | 41.05 | 41.53 | 370,500 | -0.05(-0.12%) |
Feb 25, 2003 | 41.48 | 41.65 | 39.66 | 41.58 | 612,900 | -0.19(-0.45%) |
Feb 24, 2003 | 42.29 | 42.30 | 41.51 | 41.77 | 266,800 | -0.79(-1.86%) |
Feb 21, 2003 | 41.83 | 42.73 | 41.41 | 42.56 | 347,000 | +0.68(+1.62%) |
Feb 20, 2003 | 42.54 | 42.69 | 41.70 | 41.88 | 466,200 | -0.86(-2.01%) |
Feb 19, 2003 | 42.64 | 42.99 | 42.24 | 42.74 | 298,800 | +0.10(+0.23%) |
Feb 18, 2003 | 41.31 | 42.77 | 41.31 | 42.64 | 378,100 | +1.12(+2.70%) |
Feb 14, 2003 | 41.00 | 41.58 | 40.17 | 41.52 | 329,400 | +0.52(+1.27%) |
Feb 13, 2003 | 41.10 | 41.27 | 40.03 | 41.00 | 600,800 | -0.09(-0.22%) |
Feb 12, 2003 | 41.41 | 41.94 | 40.89 | 41.09 | 528,400 | -0.13(-0.32%) |
Feb 11, 2003 | 40.08 | 42.16 | 40.05 | 41.22 | 782,400 | +1.12(+2.79%) |
Feb 10, 2003 | 39.05 | 40.30 | 38.84 | 40.10 | 723,000 | +0.91(+2.32%) |
Feb 07, 2003 | 38.28 | 40.17 | 38.22 | 39.19 | 565,200 | +1.09(+2.86%) |
Feb 06, 2003 | 38.59 | 38.87 | 37.74 | 38.10 | 679,500 | -0.98(-2.51%) |
Feb 05, 2003 | 39.10 | 39.48 | 37.90 | 39.08 | 764,200 | +0.08(+0.21%) |
Feb 04, 2003 | 38.85 | 40.97 | 37.38 | 39.00 | 1,401,800 | -1.71(-4.20%) |
Feb 03, 2003 | 43.41 | 43.45 | 40.20 | 40.71 | 758,400 | -2.66(-6.13%) |
Jan 31, 2003 | 43.47 | 43.71 | 42.31 | 43.37 | 415,200 | -0.14(-0.32%) |
Jan 30, 2003 | 43.74 | 44.15 | 43.26 | 43.51 | 316,826 | -0.24(-0.55%) |
Jan 29, 2003 | 44.20 | 44.39 | 43.48 | 43.75 | 310,200 | -0.51(-1.15%) |
Jan 28, 2003 | 43.75 | 44.54 | 43.50 | 44.26 | 419,000 | +0.46(+1.05%) |
Jan 27, 2003 | 45.26 | 45.26 | 43.26 | 43.80 | 479,100 | -1.47(-3.25%) |
Jan 24, 2003 | 46.50 | 46.57 | 44.70 | 45.27 | 400,200 | -1.26(-2.71%) |
Jan 23, 2003 | 46.70 | 47.70 | 45.70 | 46.53 | 282,700 | -0.16(-0.34%) |
Jan 22, 2003 | 46.19 | 47.27 | 45.80 | 46.69 | 271,300 | +0.44(+0.95%) |
Jan 21, 2003 | 47.18 | 47.25 | 46.01 | 46.25 | 219,200 | -0.79(-1.68%) |
Jan 17, 2003 | 47.63 | 47.75 | 46.66 | 47.04 | 349,900 | -0.67(-1.40%) |
Jan 16, 2003 | 47.05 | 48.53 | 46.81 | 47.71 | 393,300 | +0.78(+1.66%) |
Jan 15, 2003 | 47.53 | 47.96 | 46.74 | 46.93 | 284,100 | -0.81(-1.70%) |
Jan 14, 2003 | 46.54 | 47.81 | 46.54 | 47.74 | 437,800 | +0.99(+2.12%) |
Jan 13, 2003 | 46.49 | 47.20 | 46.08 | 46.75 | 422,900 | +0.56(+1.21%) |
Jan 10, 2003 | 46.03 | 46.74 | 45.85 | 46.19 | 391,000 | +0.11(+0.24%) |
Jan 09, 2003 | 44.46 | 46.44 | 44.40 | 46.08 | 307,100 | +1.79(+4.04%) |
Jan 08, 2003 | 45.63 | 46.30 | 44.29 | 44.29 | 381,400 | -1.46(-3.19%) |
Jan 07, 2003 | 45.52 | 46.59 | 45.39 | 45.75 | 355,400 | +0.58(+1.28%) |
Jan 06, 2003 | 45.53 | 46.00 | 45.14 | 45.17 | 291,100 | +0.11(+0.24%) |
Jan 03, 2003 | 45.50 | 45.90 | 44.56 | 45.06 | 330,200 | -0.35(-0.77%) |
Jan 02, 2003 | 45.58 | 46.09 | 44.64 | 45.41 | 429,800 | -0.25(-0.55%) |
Dec 31, 2002 | 46.16 | 47.00 | 45.58 | 45.66 | 587,200 | -0.49(-1.06%) |
Dec 30, 2002 | 47.35 | 47.50 | 45.73 | 46.15 | 419,700 | -1.10(-2.33%) |
Dec 27, 2002 | 49.07 | 49.08 | 47.12 | 47.25 | 481,000 | -1.83(-3.73%) |
Dec 26, 2002 | 47.50 | 50.00 | 47.05 | 49.08 | 870,900 | +1.87(+3.96%) |
Dec 24, 2002 | 46.86 | 47.72 | 46.51 | 47.21 | 372,900 | +0.35(+0.75%) |
Dec 23, 2002 | 43.21 | 47.65 | 43.15 | 46.86 | 1,001,000 | +2.61(+5.90%) |
Dec 20, 2002 | 43.21 | 45.42 | 43.15 | 44.25 | 1,571,600 | +1.39(+3.24%) |
Dec 19, 2002 | 44.02 | 46.55 | 42.17 | 42.86 | 2,709,700 | +0.31(+0.73%) |
Dec 18, 2002 | 43.69 | 43.69 | 41.75 | 42.55 | 561,700 | -1.22(-2.79%) |
Dec 17, 2002 | 44.10 | 44.41 | 43.50 | 43.77 | 257,200 | -0.13(-0.30%) |
Dec 16, 2002 | 44.20 | 44.96 | 43.29 | 43.90 | 402,700 | -0.38(-0.86%) |
Dec 13, 2002 | 45.34 | 45.34 | 44.20 | 44.28 | 312,500 | -1.11(-2.45%) |
Dec 12, 2002 | 45.99 | 46.10 | 45.07 | 45.39 | 254,700 | -0.55(-1.20%) |
Dec 11, 2002 | 44.92 | 46.12 | 44.86 | 45.94 | 387,600 | +0.94(+2.09%) |
Dec 10, 2002 | 44.56 | 45.55 | 44.56 | 45.00 | 297,700 | +0.33(+0.74%) |
Dec 09, 2002 | 45.81 | 47.48 | 44.60 | 44.67 | 325,400 | -1.23(-2.68%) |
Dec 06, 2002 | 45.33 | 46.29 | 44.83 | 45.90 | 148,200 | +0.53(+1.17%) |
Dec 05, 2002 | 45.37 | 45.50 | 44.75 | 45.37 | 259,600 | +0.25(+0.55%) |
Dec 04, 2002 | 45.13 | 45.75 | 43.95 | 45.12 | 504,800 | -0.15(-0.33%) |
Dec 03, 2002 | 46.02 | 46.10 | 45.05 | 45.27 | 321,300 | -0.88(-1.91%) |
Dec 02, 2002 | 46.23 | 46.60 | 44.73 | 46.15 | 387,100 | +0.07(+0.15%) |
Nov 29, 2002 | 46.73 | 47.09 | 45.81 | 46.08 | 80,000 | -0.56(-1.20%) |
Nov 27, 2002 | 45.96 | 47.44 | 45.95 | 46.64 | 320,100 | +0.41(+0.89%) |
Nov 26, 2002 | 48.16 | 48.26 | 45.80 | 46.23 | 289,500 | -2.04(-4.23%) |
Nov 25, 2002 | 48.15 | 48.42 | 47.61 | 48.27 | 539,400 | +0.04(+0.08%) |
Nov 22, 2002 | 47.55 | 48.98 | 47.54 | 48.23 | 351,500 | +0.13(+0.27%) |
Nov 21, 2002 | 46.66 | 48.76 | 46.65 | 48.10 | 578,200 | +1.35(+2.89%) |
Nov 20, 2002 | 45.51 | 47.37 | 45.50 | 46.75 | 471,000 | +0.91(+1.99%) |
Nov 19, 2002 | 45.80 | 46.34 | 45.40 | 45.84 | 464,500 | +0.14(+0.31%) |
Nov 18, 2002 | 46.40 | 46.44 | 45.10 | 45.70 | 583,600 | -0.95(-2.04%) |
Nov 15, 2002 | 47.25 | 47.25 | 46.07 | 46.65 | 1,059,600 | -1.35(-2.81%) |
Nov 14, 2002 | 47.00 | 48.24 | 46.49 | 48.00 | 1,333,800 | +1.71(+3.69%) |
Nov 13, 2002 | 46.40 | 46.98 | 45.30 | 46.29 | 741,000 | -0.11(-0.24%) |
Nov 12, 2002 | 46.00 | 46.55 | 45.20 | 46.40 | 578,600 | +0.44(+0.96%) |
Nov 11, 2002 | 46.20 | 46.85 | 45.60 | 45.96 | 610,700 | -0.19(-0.41%) |
Nov 08, 2002 | 47.70 | 47.70 | 45.38 | 46.15 | 866,900 | -1.40(-2.94%) |
Nov 07, 2002 | 48.44 | 48.55 | 47.09 | 47.55 | 483,100 | -1.16(-2.38%) |
Nov 06, 2002 | 47.20 | 48.74 | 46.80 | 48.71 | 743,900 | +1.36(+2.87%) |
Nov 05, 2002 | 46.51 | 47.35 | 45.56 | 47.35 | 399,600 | +0.85(+1.83%) |
Nov 04, 2002 | 46.25 | 46.95 | 45.63 | 46.50 | 473,600 | +0.29(+0.63%) |
Nov 01, 2002 | 44.98 | 46.48 | 43.45 | 46.21 | 698,200 | +1.31(+2.92%) |
Oct 31, 2002 | 44.01 | 46.20 | 43.50 | 44.90 | 1,050,800 | +0.62(+1.40%) |
Oct 30, 2002 | 43.08 | 45.61 | 43.08 | 44.28 | 8,551,000 | +1.32(+3.07%) |
Oct 29, 2002 | 42.20 | 43.10 | 41.79 | 42.96 | 517,507 | +0.40(+0.94%) |
Oct 28, 2002 | 42.10 | 42.82 | 41.85 | 42.56 | 579,800 | +0.84(+2.01%) |
Oct 25, 2002 | 40.32 | 42.36 | 39.65 | 41.72 | 625,100 | +1.30(+3.22%) |
Oct 24, 2002 | 41.30 | 41.75 | 40.05 | 40.42 | 398,400 | -0.74(-1.80%) |
Oct 23, 2002 | 41.74 | 41.97 | 40.94 | 41.16 | 583,424 | -0.69(-1.65%) |
Oct 22, 2002 | 41.98 | 42.40 | 41.50 | 41.85 | 425,500 | -0.55(-1.29%) |
Oct 21, 2002 | 42.09 | 42.69 | 41.75 | 42.40 | 611,000 | +0.05(+0.12%) |
Oct 18, 2002 | 40.85 | 42.90 | 40.84 | 42.35 | 617,100 | +0.75(+1.80%) |
Oct 17, 2002 | 41.25 | 41.90 | 40.60 | 41.60 | 684,123 | +0.70(+1.71%) |
Oct 16, 2002 | 40.50 | 42.20 | 40.30 | 40.90 | 539,300 | +0.31(+0.77%) |
Oct 15, 2002 | 41.59 | 42.70 | 40.51 | 40.59 | 822,600 | -0.52(-1.27%) |
Oct 14, 2002 | 39.75 | 41.60 | 39.66 | 41.11 | 684,469 | +1.12(+2.80%) |
Oct 11, 2002 | 40.15 | 41.23 | 39.41 | 39.99 | 504,811 | -0.03(-0.07%) |
Oct 10, 2002 | 39.44 | 40.10 | 37.93 | 40.02 | 1,005,900 | +0.40(+1.01%) |
Oct 09, 2002 | 40.12 | 41.20 | 39.59 | 39.62 | 494,700 | -0.85(-2.10%) |
Oct 08, 2002 | 40.71 | 41.34 | 39.96 | 40.47 | 543,600 | -0.39(-0.95%) |
Oct 07, 2002 | 41.80 | 41.80 | 40.41 | 40.86 | 701,300 | -1.04(-2.49%) |
Oct 04, 2002 | 42.44 | 42.87 | 40.88 | 41.90 | 519,200 | -0.36(-0.85%) |
Oct 03, 2002 | 41.07 | 43.09 | 41.06 | 42.26 | 707,000 | +1.15(+2.80%) |
Oct 02, 2002 | 41.75 | 43.75 | 41.06 | 41.11 | 808,000 | -0.64(-1.53%) |
Oct 01, 2002 | 41.13 | 41.94 | 40.18 | 41.75 | 405,029 | +0.75(+1.83%) |
Sep 30, 2002 | 40.98 | 42.00 | 40.02 | 41.00 | 731,300 | -0.21(-0.51%) |
Sep 27, 2002 | 41.10 | 41.91 | 40.22 | 41.21 | 882,500 | +0.54(+1.33%) |
Sep 26, 2002 | 40.41 | 41.50 | 38.74 | 40.67 | 891,800 | +0.26(+0.64%) |
Sep 25, 2002 | 38.74 | 41.13 | 38.70 | 40.41 | 758,600 | +2.15(+5.62%) |
Sep 24, 2002 | 36.40 | 38.77 | 35.66 | 38.26 | 903,600 | +1.25(+3.38%) |
Sep 23, 2002 | 38.60 | 38.64 | 36.22 | 37.01 | 539,800 | -1.58(-4.09%) |
Sep 20, 2002 | 38.58 | 39.46 | 38.26 | 38.59 | 723,208 | -0.06(-0.16%) |
Sep 19, 2002 | 38.55 | 39.49 | 38.20 | 38.65 | 462,045 | -0.41(-1.05%) |
Sep 18, 2002 | 37.85 | 39.12 | 37.70 | 39.06 | 485,800 | +1.06(+2.79%) |
Sep 17, 2002 | 38.38 | 39.30 | 37.61 | 38.00 | 328,300 | -0.12(-0.31%) |
Sep 16, 2002 | 38.13 | 38.49 | 37.62 | 38.12 | 266,630 | -0.38(-0.99%) |
Sep 13, 2002 | 37.25 | 39.09 | 36.75 | 38.50 | 569,633 | +1.11(+2.97%) |
Sep 12, 2002 | 38.70 | 38.77 | 36.42 | 37.39 | 520,961 | -1.65(-4.23%) |
Sep 11, 2002 | 39.00 | 40.39 | 38.49 | 39.04 | 360,349 | -0.46(-1.16%) |
Sep 10, 2002 | 39.17 | 39.79 | 38.60 | 39.50 | 693,954 | +0.23(+0.59%) |
Sep 09, 2002 | 37.80 | 40.25 | 37.26 | 39.27 | 772,682 | +1.42(+3.75%) |
Sep 06, 2002 | 35.93 | 38.95 | 35.93 | 37.85 | 942,188 | +1.95(+5.43%) |
Sep 05, 2002 | 35.88 | 36.05 | 34.52 | 35.90 | 548,400 | -0.00(-0.01%) |
Sep 04, 2002 | 33.91 | 36.95 | 33.90 | 35.90 | 791,818 | +2.14(+6.34%) |
Sep 03, 2002 | 35.50 | 35.63 | 33.20 | 33.76 | 1,013,155 | -1.92(-5.38%) |
Aug 30, 2002 | 37.78 | 38.34 | 35.65 | 35.68 | 454,099 | -2.33(-6.13%) |
Aug 29, 2002 | 37.50 | 38.42 | 36.80 | 38.01 | 509,584 | +0.30(+0.80%) |
Aug 28, 2002 | 38.39 | 38.39 | 36.89 | 37.71 | 612,120 | -0.73(-1.90%) |
Aug 27, 2002 | 39.94 | 40.19 | 38.26 | 38.44 | 412,605 | -1.06(-2.68%) |
Aug 26, 2002 | 40.75 | 40.79 | 37.05 | 39.50 | 750,500 | -0.60(-1.50%) |
Aug 23, 2002 | 41.95 | 42.65 | 40.10 | 40.10 | 700,049 | -2.05(-4.86%) |
Aug 22, 2002 | 40.09 | 42.44 | 39.42 | 42.15 | 778,900 | +2.05(+5.11%) |
Aug 21, 2002 | 38.06 | 40.10 | 38.02 | 40.10 | 638,812 | +2.06(+5.42%) |
Aug 20, 2002 | 38.99 | 39.18 | 38.02 | 38.04 | 593,417 | -1.90(-4.76%) |
Aug 16, 2002 | 40.30 | 40.89 | 39.03 | 39.94 | 457,176 | -0.17(-0.42%) |
Aug 15, 2002 | 40.75 | 41.82 | 39.13 | 40.11 | 712,963 | -0.64(-1.57%) |
Aug 14, 2002 | 38.53 | 40.75 | 36.70 | 40.75 | 568,600 | +2.45(+6.40%) |
Aug 13, 2002 | 39.92 | 40.35 | 37.83 | 38.30 | 651,449 | -1.81(-4.51%) |
Aug 12, 2002 | 38.80 | 40.20 | 38.05 | 40.11 | 439,263 | +2.97(+8.00%) |
Aug 07, 2002 | 36.88 | 38.46 | 36.13 | 37.14 | 737,500 | +0.34(+0.92%) |
Aug 06, 2002 | 34.25 | 36.82 | 34.24 | 36.80 | 488,600 | +2.80(+8.24%) |
Aug 05, 2002 | 36.15 | 37.10 | 34.00 | 34.00 | 630,497 | -2.24(-6.18%) |
Aug 02, 2002 | 36.64 | 36.86 | 35.31 | 36.24 | 638,340 | -0.08(-0.22%) |
Aug 01, 2002 | 36.18 | 37.00 | 35.38 | 36.32 | 448,900 | -0.39(-1.06%) |
Jul 31, 2002 | 33.99 | 37.70 | 33.95 | 36.71 | 1,240,800 | +2.37(+6.90%) |
Jul 30, 2002 | 34.56 | 36.00 | 33.77 | 34.34 | 1,111,900 | -0.81(-2.30%) |
Jul 29, 2002 | 33.48 | 35.20 | 33.15 | 35.15 | 810,400 | +2.09(+6.32%) |
Jul 26, 2002 | 36.85 | 36.85 | 31.71 | 33.06 | 2,142,754 | -4.00(-10.79%) |
Jul 25, 2002 | 35.10 | 37.63 | 34.12 | 37.06 | 1,787,733 | +2.31(+6.65%) |
Jul 24, 2002 | 31.05 | 34.75 | 29.89 | 34.75 | 1,114,700 | +3.50(+11.20%) |
Jul 23, 2002 | 31.75 | 32.00 | 30.77 | 31.25 | 1,284,552 | -0.04(-0.13%) |
Jul 22, 2002 | 30.92 | 31.90 | 29.41 | 31.29 | 1,063,941 | +0.05(+0.16%) |
Jul 19, 2002 | 32.99 | 32.99 | 30.76 | 31.24 | 769,800 | -1.77(-5.36%) |
Jul 17, 2002 | 31.11 | 33.28 | 31.00 | 33.01 | 833,500 | +5.58(+20.34%) |
Jul 12, 2002 | 26.14 | 28.99 | 25.90 | 27.43 | 775,900 | +1.57(+6.07%) |
Jul 11, 2002 | 25.14 | 25.99 | 24.04 | 25.86 | 430,800 | +1.33(+5.42%) |
Jul 10, 2002 | 27.51 | 27.61 | 24.50 | 24.53 | 529,500 | -2.23(-8.33%) |
Jul 09, 2002 | 27.00 | 27.00 | 26.76 | 26.76 | 366,300 | -0.24(-0.89%) |
Jul 08, 2002 | 26.70 | 27.00 | 26.70 | 27.00 | 482,900 | +0.30(+1.12%) |
Jul 05, 2002 | 26.03 | 27.74 | 25.70 | 26.70 | 113,800 | +0.64(+2.44%) |
Jul 04, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.00(+0.00%) |
Jul 03, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.15(+0.59%) |
Jul 02, 2002 | 26.64 | 26.64 | 25.20 | 25.91 | 563,900 | -0.69(-2.59%) |
Jul 01, 2002 | 28.64 | 28.90 | 26.30 | 26.60 | 504,400 | -2.05(-7.16%) |
Jun 28, 2002 | 28.30 | 29.75 | 27.87 | 28.65 | 496,000 | +0.45(+1.60%) |
Jun 27, 2002 | 27.46 | 28.24 | 27.11 | 28.20 | 256,900 | +1.11(+4.09%) |
Jun 26, 2002 | 26.01 | 27.50 | 25.20 | 27.09 | 579,700 | +0.84(+3.20%) |
Jun 25, 2002 | 27.25 | 28.36 | 26.22 | 26.25 | 407,300 | -0.84(-3.10%) |
Jun 21, 2002 | 27.70 | 28.54 | 26.91 | 27.09 | 439,700 | +0.17(+0.63%) |
Jun 20, 2002 | 27.60 | 28.35 | 26.76 | 26.92 | 566,200 | -1.34(-4.74%) |
Jun 19, 2002 | 29.36 | 30.30 | 27.75 | 28.26 | 571,800 | -1.24(-4.20%) |
Jun 18, 2002 | 28.45 | 30.50 | 27.78 | 29.50 | 966,000 | +0.91(+3.18%) |
Jun 17, 2002 | 27.00 | 29.26 | 26.92 | 28.59 | 703,700 | +1.70(+6.32%) |
Jun 14, 2002 | 25.40 | 27.60 | 25.02 | 26.89 | 771,400 | +1.28(+5.00%) |
Jun 12, 2002 | 24.75 | 25.86 | 23.25 | 25.61 | 705,500 | +0.76(+3.06%) |
Jun 11, 2002 | 28.04 | 28.04 | 24.60 | 24.85 | 1,345,800 | -2.75(-9.96%) |
Jun 10, 2002 | 27.10 | 28.73 | 27.03 | 27.60 | 426,800 | +0.40(+1.47%) |
Jun 07, 2002 | 27.29 | 27.59 | 26.34 | 27.20 | 658,200 | -0.63(-2.26%) |
Jun 06, 2002 | 29.84 | 29.97 | 27.44 | 27.83 | 512,300 | -1.99(-6.68%) |
Jun 05, 2002 | 30.61 | 31.00 | 29.36 | 29.82 | 659,700 | -2.61(-8.05%) |
May 31, 2002 | 33.05 | 33.98 | 32.33 | 32.43 | 252,400 | -3.40(-9.49%) |
May 28, 2002 | 35.81 | 36.00 | 33.75 | 35.83 | 456,800 | +0.68(+1.93%) |
May 27, 2002 | 34.22 | 35.70 | 34.13 | 35.15 | 613,300 | +0.00(+0.00%) |
May 24, 2002 | 34.22 | 35.70 | 34.13 | 35.15 | 603,000 | +0.08(+0.23%) |
May 23, 2002 | 31.60 | 35.14 | 31.00 | 35.07 | 460,800 | +3.64(+11.58%) |
May 22, 2002 | 32.40 | 33.06 | 31.31 | 31.43 | 272,200 | -1.41(-4.29%) |
May 21, 2002 | 33.25 | 34.21 | 32.15 | 32.84 | 337,500 | -0.17(-0.51%) |
May 20, 2002 | 34.75 | 34.80 | 33.00 | 33.01 | 340,100 | -1.94(-5.55%) |
May 17, 2002 | 34.30 | 35.24 | 34.10 | 34.95 | 250,800 | +1.15(+3.40%) |
May 16, 2002 | 35.74 | 35.75 | 32.98 | 33.80 | 458,200 | -1.55(-4.38%) |
May 15, 2002 | 34.73 | 36.52 | 33.35 | 35.35 | 572,400 | +0.49(+1.41%) |
May 14, 2002 | 31.73 | 35.50 | 31.72 | 34.86 | 789,200 | +3.41(+10.84%) |
May 13, 2002 | 30.10 | 32.10 | 30.01 | 31.45 | 357,600 | +1.12(+3.69%) |
May 10, 2002 | 31.61 | 31.73 | 29.00 | 30.33 | 566,700 | -1.28(-4.05%) |
May 09, 2002 | 32.75 | 34.45 | 31.60 | 31.61 | 449,600 | -1.78(-5.33%) |
May 08, 2002 | 29.23 | 33.81 | 29.23 | 33.39 | 799,100 | +4.39(+15.14%) |
May 07, 2002 | 29.76 | 30.88 | 28.84 | 29.00 | 596,200 | -0.79(-2.65%) |
May 06, 2002 | 33.00 | 33.00 | 29.79 | 29.79 | 443,400 | -3.16(-9.59%) |
May 03, 2002 | 32.33 | 33.46 | 30.50 | 32.95 | 524,400 | +0.32(+0.98%) |
May 02, 2002 | 33.86 | 34.45 | 32.40 | 32.63 | 357,800 | -0.99(-2.94%) |