Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 58.40 | 59.79 | 58.40 | 59.00 | 197,900 | +0.75(+1.29%) |
May 29, 2003 | 59.31 | 59.31 | 57.00 | 58.25 | 392,300 | -1.06(-1.79%) |
May 28, 2003 | 57.82 | 59.65 | 57.82 | 59.31 | 280,100 | +1.49(+2.58%) |
May 27, 2003 | 58.19 | 58.25 | 57.55 | 57.82 | 313,700 | -0.37(-0.64%) |
May 23, 2003 | 58.75 | 59.89 | 58.07 | 58.19 | 297,400 | -0.56(-0.95%) |
May 22, 2003 | 56.70 | 60.00 | 56.60 | 58.75 | 538,200 | +2.05(+3.62%) |
May 21, 2003 | 54.96 | 56.99 | 53.10 | 56.70 | 636,100 | +1.75(+3.18%) |
May 20, 2003 | 48.85 | 55.85 | 48.75 | 54.95 | 794,100 | +6.10(+12.49%) |
May 19, 2003 | 50.00 | 50.00 | 48.85 | 48.85 | 178,100 | -1.15(-2.30%) |
May 16, 2003 | 48.80 | 50.05 | 48.80 | 50.00 | 251,500 | +1.15(+2.35%) |
May 15, 2003 | 48.37 | 49.20 | 48.37 | 48.85 | 96,400 | +0.48(+0.99%) |
May 14, 2003 | 48.10 | 48.45 | 47.80 | 48.37 | 67,900 | +0.37(+0.77%) |
May 13, 2003 | 48.25 | 48.25 | 47.80 | 48.00 | 137,600 | -0.40(-0.83%) |
May 12, 2003 | 47.50 | 48.49 | 47.45 | 48.40 | 109,600 | +0.55(+1.15%) |
May 09, 2003 | 47.30 | 47.95 | 47.02 | 47.85 | 115,100 | +0.70(+1.48%) |
May 08, 2003 | 47.50 | 47.50 | 46.50 | 47.15 | 84,000 | -0.50(-1.05%) |
May 07, 2003 | 48.20 | 48.28 | 47.51 | 47.65 | 95,800 | -0.63(-1.30%) |
May 06, 2003 | 49.00 | 49.00 | 48.15 | 48.28 | 197,900 | -0.81(-1.65%) |
May 05, 2003 | 50.00 | 50.30 | 48.81 | 49.09 | 245,300 | +0.19(+0.39%) |
May 02, 2003 | 47.20 | 49.00 | 47.20 | 48.90 | 222,800 | +1.30(+2.73%) |
May 01, 2003 | 47.50 | 47.85 | 46.82 | 47.60 | 478,800 | +0.85(+1.82%) |
Apr 30, 2003 | 45.00 | 48.45 | 44.10 | 46.75 | 998,400 | +7.85(+20.18%) |
Apr 29, 2003 | 38.70 | 39.00 | 38.50 | 38.90 | 145,200 | +0.35(+0.91%) |
Apr 28, 2003 | 38.95 | 38.95 | 38.50 | 38.55 | 50,400 | -0.25(-0.64%) |
Apr 25, 2003 | 38.50 | 38.92 | 37.95 | 38.80 | 87,700 | +0.50(+1.31%) |
Apr 24, 2003 | 38.20 | 38.50 | 38.00 | 38.30 | 81,200 | +0.10(+0.26%) |
Apr 23, 2003 | 37.45 | 38.25 | 37.39 | 38.20 | 105,000 | +0.93(+2.50%) |
Apr 22, 2003 | 36.00 | 37.43 | 36.00 | 37.27 | 148,600 | +1.13(+3.13%) |
Apr 21, 2003 | 36.30 | 36.70 | 35.99 | 36.14 | 127,200 | -0.21(-0.58%) |
Apr 17, 2003 | 36.05 | 36.35 | 35.97 | 36.35 | 26,300 | +0.35(+0.97%) |
Apr 16, 2003 | 36.55 | 36.65 | 35.92 | 36.00 | 40,100 | -0.30(-0.83%) |
Apr 15, 2003 | 36.65 | 36.80 | 36.24 | 36.30 | 29,000 | -0.45(-1.22%) |
Apr 14, 2003 | 36.50 | 37.10 | 36.50 | 36.75 | 39,000 | +0.47(+1.30%) |
Apr 11, 2003 | 36.75 | 37.50 | 36.20 | 36.28 | 40,600 | -0.22(-0.60%) |
Apr 10, 2003 | 36.45 | 36.55 | 36.04 | 36.50 | 41,000 | +0.05(+0.14%) |
Apr 09, 2003 | 36.70 | 36.70 | 36.20 | 36.45 | 51,500 | +0.06(+0.16%) |
Apr 08, 2003 | 36.20 | 36.55 | 36.20 | 36.39 | 50,200 | +0.09(+0.25%) |
Apr 07, 2003 | 36.35 | 37.28 | 36.15 | 36.30 | 65,700 | -0.05(-0.14%) |
Apr 04, 2003 | 37.35 | 37.45 | 36.00 | 36.35 | 41,300 | -0.85(-2.28%) |
Apr 03, 2003 | 36.80 | 37.75 | 36.70 | 37.20 | 39,500 | +0.40(+1.09%) |
Apr 02, 2003 | 36.75 | 37.85 | 36.75 | 36.80 | 47,800 | +0.25(+0.68%) |
Apr 01, 2003 | 35.75 | 36.55 | 35.35 | 36.55 | 155,700 | +0.80(+2.24%) |
Mar 31, 2003 | 36.29 | 36.75 | 35.65 | 35.75 | 86,600 | -0.54(-1.49%) |
Mar 28, 2003 | 35.40 | 36.38 | 35.35 | 36.29 | 45,600 | +0.77(+2.17%) |
Mar 27, 2003 | 35.55 | 35.55 | 35.05 | 35.52 | 61,000 | -0.09(-0.25%) |
Mar 26, 2003 | 36.55 | 36.84 | 35.61 | 35.61 | 49,900 | -0.80(-2.20%) |
Mar 25, 2003 | 35.50 | 36.41 | 35.32 | 36.41 | 50,700 | +0.81(+2.28%) |
Mar 24, 2003 | 36.50 | 36.50 | 35.25 | 35.60 | 64,400 | -1.23(-3.34%) |
Mar 21, 2003 | 34.00 | 36.83 | 34.00 | 36.83 | 119,000 | +2.83(+8.32%) |
Mar 20, 2003 | 34.25 | 34.25 | 33.55 | 34.00 | 85,800 | -0.39(-1.13%) |
Mar 19, 2003 | 34.50 | 34.50 | 34.27 | 34.39 | 58,600 | -0.28(-0.81%) |
Mar 18, 2003 | 35.15 | 35.15 | 34.60 | 34.67 | 108,200 | -0.56(-1.59%) |
Mar 17, 2003 | 35.35 | 35.45 | 35.10 | 35.23 | 86,800 | -0.02(-0.06%) |
Mar 14, 2003 | 35.38 | 35.55 | 35.20 | 35.25 | 39,000 | -0.13(-0.37%) |
Mar 13, 2003 | 34.90 | 35.39 | 34.65 | 35.38 | 66,700 | +0.68(+1.96%) |
Mar 12, 2003 | 35.35 | 35.35 | 34.50 | 34.70 | 153,800 | -0.75(-2.12%) |
Mar 11, 2003 | 35.50 | 35.59 | 35.30 | 35.45 | 174,600 | -0.20(-0.56%) |
Mar 10, 2003 | 35.50 | 35.70 | 35.30 | 35.65 | 51,100 | +0.05(+0.14%) |
Mar 07, 2003 | 35.30 | 35.70 | 34.95 | 35.60 | 61,100 | +0.20(+0.56%) |
Mar 06, 2003 | 35.60 | 35.75 | 35.30 | 35.40 | 29,800 | -0.25(-0.70%) |
Mar 05, 2003 | 35.20 | 35.70 | 35.01 | 35.65 | 31,800 | +0.34(+0.96%) |
Mar 04, 2003 | 35.60 | 35.72 | 35.30 | 35.31 | 97,200 | -0.19(-0.54%) |
Mar 03, 2003 | 35.86 | 36.20 | 35.50 | 35.50 | 49,900 | -0.45(-1.25%) |
Feb 28, 2003 | 36.00 | 36.44 | 35.80 | 35.95 | 29,200 | -0.15(-0.42%) |
Feb 27, 2003 | 35.64 | 36.15 | 35.15 | 36.10 | 85,100 | +0.40(+1.12%) |
Feb 26, 2003 | 35.73 | 35.88 | 35.20 | 35.70 | 35,200 | +0.00(+0.00%) |
Feb 25, 2003 | 35.40 | 35.70 | 34.85 | 35.70 | 128,100 | +0.14(+0.39%) |
Feb 24, 2003 | 38.00 | 38.00 | 35.56 | 35.56 | 72,200 | -2.58(-6.76%) |
Feb 21, 2003 | 38.00 | 38.48 | 37.78 | 38.14 | 67,000 | +0.14(+0.37%) |
Feb 20, 2003 | 37.30 | 38.00 | 37.20 | 38.00 | 97,800 | +0.40(+1.06%) |
Feb 19, 2003 | 37.95 | 38.49 | 37.56 | 37.60 | 45,000 | -0.27(-0.71%) |
Feb 18, 2003 | 36.00 | 39.00 | 36.00 | 37.87 | 195,600 | +1.87(+5.19%) |
Feb 14, 2003 | 33.40 | 36.00 | 33.39 | 36.00 | 483,900 | +2.60(+7.78%) |
Feb 13, 2003 | 33.40 | 33.85 | 33.20 | 33.40 | 73,800 | -0.10(-0.30%) |
Feb 12, 2003 | 34.20 | 34.20 | 33.45 | 33.50 | 53,100 | -0.60(-1.76%) |
Feb 11, 2003 | 33.65 | 34.25 | 33.61 | 34.10 | 48,300 | +0.42(+1.25%) |
Feb 10, 2003 | 33.40 | 33.70 | 33.30 | 33.68 | 176,300 | +0.13(+0.39%) |
Feb 07, 2003 | 34.55 | 34.56 | 33.45 | 33.55 | 73,100 | -1.22(-3.51%) |
Feb 06, 2003 | 35.25 | 35.26 | 34.63 | 34.77 | 93,200 | -0.73(-2.06%) |
Feb 05, 2003 | 35.25 | 35.65 | 35.01 | 35.50 | 69,500 | +0.25(+0.71%) |
Feb 04, 2003 | 35.35 | 35.35 | 34.40 | 35.25 | 59,600 | -0.40(-1.12%) |
Feb 03, 2003 | 35.00 | 35.69 | 34.95 | 35.65 | 81,400 | +0.25(+0.71%) |
Jan 31, 2003 | 34.70 | 35.50 | 34.65 | 35.40 | 119,800 | +0.55(+1.58%) |
Jan 30, 2003 | 35.30 | 35.30 | 34.52 | 34.85 | 64,400 | -0.34(-0.97%) |
Jan 29, 2003 | 35.07 | 35.19 | 34.15 | 35.19 | 69,100 | -0.18(-0.51%) |
Jan 28, 2003 | 34.60 | 35.37 | 33.88 | 35.37 | 62,000 | +0.69(+1.99%) |
Jan 27, 2003 | 35.00 | 35.30 | 34.40 | 34.68 | 71,800 | -0.51(-1.45%) |
Jan 24, 2003 | 35.30 | 35.49 | 34.82 | 35.19 | 119,900 | -0.21(-0.59%) |
Jan 23, 2003 | 35.48 | 36.03 | 35.27 | 35.40 | 58,000 | -0.09(-0.25%) |
Jan 22, 2003 | 36.00 | 36.00 | 35.20 | 35.49 | 108,500 | -0.71(-1.96%) |
Jan 21, 2003 | 36.73 | 37.00 | 36.19 | 36.20 | 69,200 | -0.53(-1.44%) |
Jan 17, 2003 | 36.85 | 37.20 | 36.68 | 36.73 | 97,300 | -0.42(-1.13%) |
Jan 16, 2003 | 36.60 | 37.47 | 36.60 | 37.15 | 163,400 | +0.55(+1.50%) |
Jan 15, 2003 | 37.08 | 37.08 | 36.00 | 36.60 | 176,500 | -0.48(-1.29%) |
Jan 14, 2003 | 37.00 | 37.97 | 36.85 | 37.08 | 86,900 | +0.08(+0.22%) |
Jan 13, 2003 | 37.55 | 37.57 | 35.02 | 37.00 | 251,900 | -0.36(-0.96%) |
Jan 10, 2003 | 38.85 | 38.85 | 37.36 | 37.36 | 191,200 | -1.54(-3.96%) |
Jan 09, 2003 | 38.55 | 38.98 | 38.55 | 38.90 | 50,300 | +0.50(+1.30%) |
Jan 08, 2003 | 38.80 | 39.11 | 38.40 | 38.40 | 98,600 | -0.42(-1.08%) |
Jan 07, 2003 | 38.50 | 39.09 | 38.50 | 38.82 | 80,100 | +0.27(+0.70%) |
Jan 06, 2003 | 37.80 | 38.60 | 37.80 | 38.55 | 129,500 | +0.56(+1.47%) |
Jan 03, 2003 | 38.11 | 38.79 | 37.00 | 37.99 | 121,300 | -0.22(-0.58%) |
Jan 02, 2003 | 38.45 | 38.88 | 38.20 | 38.21 | 159,900 | -0.49(-1.27%) |
Dec 31, 2002 | 39.93 | 39.93 | 38.50 | 38.70 | 111,800 | -1.25(-3.13%) |
Dec 30, 2002 | 40.35 | 40.54 | 39.74 | 39.95 | 170,700 | -0.32(-0.79%) |
Dec 27, 2002 | 40.75 | 41.10 | 40.00 | 40.27 | 78,300 | -0.23(-0.57%) |
Dec 26, 2002 | 40.25 | 40.85 | 40.25 | 40.50 | 125,900 | +0.25(+0.62%) |
Dec 24, 2002 | 40.31 | 40.33 | 40.20 | 40.25 | 69,200 | -0.05(-0.12%) |
Dec 23, 2002 | 40.25 | 40.55 | 40.25 | 40.30 | 157,700 | -0.20(-0.49%) |
Dec 20, 2002 | 40.15 | 40.51 | 40.00 | 40.50 | 109,500 | +0.48(+1.20%) |
Dec 19, 2002 | 39.90 | 40.30 | 39.45 | 40.02 | 170,100 | +0.11(+0.28%) |
Dec 18, 2002 | 39.98 | 40.10 | 39.40 | 39.91 | 112,900 | -0.07(-0.18%) |
Dec 17, 2002 | 42.25 | 42.35 | 38.90 | 39.98 | 203,900 | -2.37(-5.60%) |
Dec 16, 2002 | 42.15 | 42.35 | 41.51 | 42.35 | 61,700 | +0.10(+0.24%) |
Dec 13, 2002 | 43.75 | 43.82 | 42.25 | 42.25 | 73,300 | -1.45(-3.32%) |
Dec 12, 2002 | 42.50 | 43.85 | 42.50 | 43.70 | 134,400 | +1.40(+3.31%) |
Dec 11, 2002 | 41.79 | 42.61 | 41.70 | 42.30 | 101,200 | +0.51(+1.22%) |
Dec 10, 2002 | 40.55 | 41.89 | 40.55 | 41.79 | 200,700 | +1.24(+3.06%) |
Dec 09, 2002 | 39.65 | 40.71 | 39.50 | 40.55 | 61,000 | +0.70(+1.76%) |
Dec 06, 2002 | 39.90 | 40.19 | 39.40 | 39.85 | 80,000 | +0.05(+0.13%) |
Dec 05, 2002 | 40.30 | 40.62 | 39.45 | 39.80 | 55,000 | -0.30(-0.75%) |
Dec 04, 2002 | 39.10 | 40.60 | 39.10 | 40.10 | 57,100 | +1.05(+2.69%) |
Dec 03, 2002 | 39.20 | 39.76 | 38.57 | 39.05 | 55,500 | -0.12(-0.31%) |
Dec 02, 2002 | 39.60 | 40.15 | 38.30 | 39.17 | 219,800 | -0.33(-0.84%) |
Nov 29, 2002 | 41.10 | 41.10 | 39.50 | 39.50 | 32,100 | -1.58(-3.85%) |
Nov 27, 2002 | 40.94 | 41.85 | 40.90 | 41.08 | 44,700 | +0.13(+0.32%) |
Nov 26, 2002 | 41.00 | 41.05 | 39.85 | 40.95 | 91,200 | -0.06(-0.15%) |
Nov 25, 2002 | 42.14 | 42.42 | 40.65 | 41.01 | 112,300 | -1.13(-2.68%) |
Nov 22, 2002 | 42.85 | 42.86 | 42.01 | 42.14 | 78,400 | -0.71(-1.66%) |
Nov 21, 2002 | 44.40 | 44.40 | 42.85 | 42.85 | 124,000 | -1.80(-4.03%) |
Nov 20, 2002 | 43.60 | 44.71 | 43.60 | 44.65 | 77,000 | +1.05(+2.41%) |
Nov 19, 2002 | 43.40 | 44.25 | 43.20 | 43.60 | 61,500 | +0.14(+0.32%) |
Nov 18, 2002 | 44.25 | 45.07 | 43.45 | 43.46 | 89,400 | -0.55(-1.25%) |
Nov 15, 2002 | 42.50 | 44.19 | 42.50 | 44.01 | 116,100 | +1.41(+3.31%) |
Nov 14, 2002 | 43.05 | 43.10 | 42.20 | 42.60 | 60,400 | -0.38(-0.88%) |
Nov 13, 2002 | 43.00 | 43.60 | 42.97 | 42.98 | 100,100 | -0.02(-0.05%) |
Nov 12, 2002 | 42.90 | 43.60 | 42.60 | 43.00 | 134,600 | +0.20(+0.47%) |
Nov 11, 2002 | 44.45 | 44.45 | 42.70 | 42.80 | 128,200 | -1.60(-3.60%) |
Nov 08, 2002 | 45.90 | 45.90 | 43.95 | 44.40 | 320,600 | -1.50(-3.27%) |
Nov 07, 2002 | 43.25 | 45.90 | 43.25 | 45.90 | 174,100 | +2.65(+6.13%) |
Nov 06, 2002 | 43.20 | 44.38 | 43.00 | 43.25 | 175,200 | -0.01(-0.02%) |
Nov 05, 2002 | 43.75 | 43.75 | 43.12 | 43.26 | 180,700 | -0.65(-1.48%) |
Nov 04, 2002 | 44.30 | 45.00 | 43.85 | 43.91 | 157,600 | -0.29(-0.66%) |
Nov 01, 2002 | 42.61 | 44.20 | 42.21 | 44.20 | 93,200 | +1.59(+3.73%) |
Oct 31, 2002 | 41.60 | 42.99 | 41.55 | 42.61 | 86,000 | +1.11(+2.67%) |
Oct 30, 2002 | 41.60 | 41.70 | 40.97 | 41.50 | 108,800 | +0.00(+0.00%) |
Oct 29, 2002 | 41.98 | 41.98 | 40.80 | 41.50 | 71,800 | -0.48(-1.14%) |
Oct 28, 2002 | 42.40 | 42.65 | 41.50 | 41.98 | 73,500 | -0.82(-1.92%) |
Oct 25, 2002 | 41.50 | 42.80 | 41.20 | 42.80 | 44,700 | +1.20(+2.88%) |
Oct 24, 2002 | 40.50 | 42.15 | 40.50 | 41.60 | 210,700 | +1.20(+2.97%) |
Oct 23, 2002 | 40.40 | 40.53 | 39.95 | 40.40 | 118,300 | -0.10(-0.25%) |
Oct 22, 2002 | 41.30 | 41.40 | 40.28 | 40.50 | 40,100 | -0.90(-2.17%) |
Oct 21, 2002 | 41.60 | 41.80 | 41.00 | 41.40 | 86,300 | -0.25(-0.60%) |
Oct 18, 2002 | 41.21 | 41.74 | 40.85 | 41.65 | 67,500 | +0.45(+1.09%) |
Oct 17, 2002 | 42.00 | 42.10 | 40.83 | 41.20 | 203,900 | -0.17(-0.41%) |
Oct 16, 2002 | 42.20 | 42.20 | 40.60 | 41.37 | 158,500 | -1.08(-2.54%) |
Oct 15, 2002 | 40.05 | 42.45 | 40.05 | 42.45 | 159,300 | +2.40(+5.99%) |
Oct 14, 2002 | 38.70 | 40.25 | 38.70 | 40.05 | 54,700 | +1.45(+3.76%) |
Oct 11, 2002 | 38.88 | 39.70 | 38.21 | 38.60 | 95,200 | -0.28(-0.72%) |
Oct 10, 2002 | 39.00 | 39.15 | 38.00 | 38.88 | 88,600 | +0.03(+0.08%) |
Oct 09, 2002 | 38.00 | 39.85 | 37.30 | 38.85 | 321,300 | +0.85(+2.24%) |
Oct 08, 2002 | 37.26 | 38.00 | 37.00 | 38.00 | 78,100 | +0.85(+2.29%) |
Oct 07, 2002 | 37.90 | 38.24 | 36.25 | 37.15 | 151,700 | -0.91(-2.39%) |
Oct 04, 2002 | 39.60 | 39.70 | 38.00 | 38.06 | 1,710,000 | -1.69(-4.25%) |
Oct 03, 2002 | 39.95 | 40.20 | 39.65 | 39.75 | 94,500 | -0.50(-1.24%) |
Oct 02, 2002 | 40.00 | 42.00 | 39.55 | 40.25 | 164,900 | +0.25(+0.62%) |
Oct 01, 2002 | 37.66 | 40.00 | 37.15 | 40.00 | 180,700 | +2.34(+6.21%) |
Sep 30, 2002 | 38.85 | 38.85 | 37.50 | 37.66 | 80,500 | -0.74(-1.93%) |
Sep 27, 2002 | 39.80 | 40.04 | 38.40 | 38.40 | 200,000 | -1.50(-3.76%) |
Sep 26, 2002 | 37.01 | 40.30 | 37.01 | 39.90 | 218,500 | +2.89(+7.81%) |
Sep 25, 2002 | 38.35 | 38.35 | 37.01 | 37.01 | 207,900 | -1.25(-3.27%) |
Sep 24, 2002 | 38.90 | 39.85 | 38.25 | 38.26 | 237,500 | -0.88(-2.25%) |
Sep 23, 2002 | 40.30 | 40.30 | 38.80 | 39.14 | 147,300 | -0.94(-2.35%) |
Sep 20, 2002 | 38.80 | 40.08 | 38.30 | 40.08 | 227,100 | +1.49(+3.86%) |
Sep 19, 2002 | 40.05 | 40.05 | 38.59 | 38.59 | 179,700 | -1.66(-4.12%) |
Sep 18, 2002 | 41.15 | 41.15 | 39.89 | 40.25 | 132,400 | -0.85(-2.07%) |
Sep 17, 2002 | 41.85 | 42.20 | 41.00 | 41.10 | 112,600 | -0.65(-1.56%) |
Sep 16, 2002 | 42.05 | 42.49 | 41.36 | 41.75 | 81,100 | -0.35(-0.83%) |
Sep 13, 2002 | 42.90 | 43.30 | 41.69 | 42.10 | 124,400 | -0.71(-1.66%) |
Sep 12, 2002 | 43.50 | 43.50 | 42.50 | 42.81 | 47,400 | -0.94(-2.15%) |
Sep 11, 2002 | 44.90 | 45.50 | 43.75 | 43.75 | 66,100 | -1.05(-2.34%) |
Sep 10, 2002 | 45.99 | 45.99 | 44.00 | 44.80 | 308,500 | -1.14(-2.48%) |
Sep 09, 2002 | 44.25 | 45.65 | 43.57 | 45.94 | 102,900 | +1.69(+3.82%) |
Sep 06, 2002 | 42.95 | 44.25 | 42.87 | 44.25 | 147,900 | +1.40(+3.27%) |
Sep 05, 2002 | 43.25 | 43.26 | 42.17 | 42.85 | 187,000 | -0.65(-1.49%) |
Sep 04, 2002 | 38.00 | 43.50 | 38.00 | 43.50 | 265,800 | +4.00(+10.13%) |
Sep 03, 2002 | 41.25 | 41.49 | 39.40 | 39.50 | 134,800 | -2.45(-5.84%) |
Aug 30, 2002 | 43.45 | 43.45 | 41.95 | 41.95 | 130,000 | -1.26(-2.92%) |
Aug 29, 2002 | 41.45 | 43.50 | 41.45 | 43.21 | 178,600 | +1.91(+4.62%) |
Aug 28, 2002 | 44.15 | 44.15 | 41.30 | 41.30 | 201,700 | -3.00(-6.77%) |
Aug 27, 2002 | 43.35 | 44.50 | 43.15 | 44.30 | 209,800 | +0.95(+2.19%) |
Aug 26, 2002 | 44.25 | 44.25 | 41.50 | 43.35 | 50,000 | -0.40(-0.91%) |
Aug 23, 2002 | 44.20 | 44.20 | 43.05 | 43.75 | 99,700 | -0.50(-1.13%) |
Aug 22, 2002 | 42.00 | 44.25 | 41.80 | 44.25 | 111,300 | +2.70(+6.50%) |
Aug 21, 2002 | 41.00 | 41.70 | 40.50 | 41.55 | 63,000 | +0.63(+1.54%) |
Aug 20, 2002 | 40.60 | 41.20 | 40.25 | 40.92 | 177,900 | +0.22(+0.54%) |
Aug 16, 2002 | 40.95 | 41.65 | 40.50 | 40.70 | 67,600 | -0.79(-1.90%) |
Aug 15, 2002 | 40.30 | 41.49 | 39.75 | 41.49 | 77,900 | +1.24(+3.08%) |
Aug 14, 2002 | 39.40 | 40.50 | 38.40 | 40.25 | 108,500 | +0.60(+1.51%) |
Aug 13, 2002 | 41.15 | 41.49 | 39.65 | 39.65 | 62,500 | -1.51(-3.67%) |
Aug 12, 2002 | 41.68 | 41.68 | 40.60 | 41.16 | 81,800 | +1.16(+2.90%) |
Aug 07, 2002 | 40.51 | 41.70 | 39.95 | 40.00 | 165,900 | -0.51(-1.26%) |
Aug 06, 2002 | 40.75 | 41.30 | 40.41 | 40.51 | 206,100 | +0.96(+2.43%) |
Aug 05, 2002 | 39.50 | 40.22 | 39.40 | 39.55 | 73,900 | +0.05(+0.13%) |
Aug 02, 2002 | 41.23 | 41.23 | 39.50 | 39.50 | 80,900 | -1.50(-3.66%) |
Aug 01, 2002 | 41.50 | 41.61 | 40.92 | 41.00 | 109,700 | -0.19(-0.46%) |
Jul 31, 2002 | 41.24 | 41.43 | 40.25 | 41.19 | 114,400 | +0.19(+0.46%) |
Jul 30, 2002 | 41.99 | 41.99 | 40.57 | 41.00 | 167,000 | -1.15(-2.73%) |
Jul 29, 2002 | 41.00 | 42.76 | 40.81 | 42.15 | 197,900 | +2.40(+6.04%) |
Jul 26, 2002 | 39.00 | 39.75 | 38.50 | 39.75 | 114,500 | +0.75(+1.92%) |
Jul 25, 2002 | 37.71 | 39.00 | 36.84 | 39.00 | 247,800 | +1.29(+3.42%) |
Jul 24, 2002 | 35.70 | 37.80 | 34.90 | 37.71 | 188,500 | +1.71(+4.75%) |
Jul 23, 2002 | 37.40 | 37.90 | 35.50 | 36.00 | 155,800 | -1.45(-3.87%) |
Jul 22, 2002 | 36.50 | 38.35 | 36.50 | 37.45 | 131,600 | -0.30(-0.79%) |
Jul 19, 2002 | 38.20 | 38.99 | 37.46 | 37.75 | 94,900 | -2.26(-5.65%) |
Jul 17, 2002 | 41.75 | 41.75 | 39.80 | 40.01 | 138,000 | +1.03(+2.64%) |
Jul 12, 2002 | 39.65 | 39.75 | 38.46 | 38.98 | 134,500 | -0.67(-1.69%) |
Jul 11, 2002 | 38.85 | 39.80 | 37.50 | 39.65 | 233,000 | +0.64(+1.64%) |
Jul 10, 2002 | 39.60 | 39.70 | 38.82 | 39.01 | 174,500 | -0.49(-1.24%) |
Jul 09, 2002 | 39.99 | 40.05 | 39.45 | 39.50 | 224,300 | -0.51(-1.27%) |
Jul 08, 2002 | 41.20 | 41.20 | 39.99 | 40.01 | 199,100 | -1.89(-4.51%) |
Jul 05, 2002 | 40.41 | 42.60 | 40.41 | 41.90 | 70,300 | +1.49(+3.69%) |
Jul 04, 2002 | 41.60 | 41.60 | 38.65 | 40.41 | 427,700 | +0.00(+0.00%) |
Jul 03, 2002 | 41.60 | 41.60 | 38.65 | 40.41 | 427,700 | -1.43(-3.42%) |
Jul 02, 2002 | 42.80 | 42.95 | 40.80 | 41.84 | 207,500 | -1.36(-3.15%) |
Jul 01, 2002 | 45.51 | 45.51 | 42.80 | 43.20 | 182,600 | -2.31(-5.08%) |
Jun 28, 2002 | 47.45 | 47.45 | 45.50 | 45.51 | 331,400 | -1.93(-4.07%) |
Jun 27, 2002 | 46.10 | 48.90 | 45.75 | 47.44 | 94,400 | +1.69(+3.69%) |
Jun 26, 2002 | 46.25 | 46.58 | 45.60 | 45.75 | 108,500 | -1.30(-2.76%) |
Jun 25, 2002 | 49.00 | 49.04 | 47.01 | 47.05 | 92,300 | -0.40(-0.84%) |
Jun 21, 2002 | 47.00 | 47.55 | 46.60 | 47.45 | 197,300 | +0.45(+0.96%) |
Jun 20, 2002 | 50.51 | 50.51 | 47.00 | 47.00 | 198,000 | -3.51(-6.95%) |
Jun 19, 2002 | 48.73 | 50.74 | 48.73 | 50.51 | 244,800 | +1.58(+3.23%) |
Jun 18, 2002 | 49.60 | 49.60 | 48.70 | 48.93 | 155,500 | -0.82(-1.65%) |
Jun 17, 2002 | 48.70 | 51.00 | 48.60 | 49.75 | 194,800 | +1.15(+2.37%) |
Jun 14, 2002 | 46.45 | 48.85 | 46.15 | 48.60 | 174,600 | +2.65(+5.77%) |
Jun 12, 2002 | 46.00 | 46.20 | 43.95 | 45.95 | 275,700 | +3.08(+7.18%) |
Jun 11, 2002 | 43.80 | 44.00 | 42.86 | 42.87 | 87,500 | -0.73(-1.67%) |
Jun 10, 2002 | 44.25 | 44.25 | 42.90 | 43.60 | 120,400 | -0.85(-1.91%) |
Jun 07, 2002 | 40.16 | 44.45 | 39.92 | 44.45 | 185,100 | +4.29(+10.68%) |
Jun 06, 2002 | 41.30 | 41.30 | 38.75 | 40.16 | 130,000 | -1.39(-3.35%) |