Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.74 | 33.75 | 33.15 | 33.23 | 4,846,829 | -0.81(-2.39%) |
Mar 28, 2003 | 34.69 | 34.95 | 33.91 | 34.04 | 5,591,868 | -1.07(-3.03%) |
Mar 27, 2003 | 33.97 | 36.06 | 33.80 | 35.11 | 9,639,249 | +0.84(+2.45%) |
Mar 26, 2003 | 34.41 | 34.69 | 34.16 | 34.27 | 2,931,887 | -0.52(-1.50%) |
Mar 25, 2003 | 34.61 | 34.86 | 34.24 | 34.79 | 4,278,537 | +0.43(+1.25%) |
Mar 24, 2003 | 35.18 | 35.57 | 34.36 | 34.36 | 3,925,116 | -1.58(-4.40%) |
Mar 21, 2003 | 35.51 | 36.14 | 34.75 | 35.94 | 4,009,206 | +0.85(+2.41%) |
Mar 20, 2003 | 35.14 | 35.31 | 34.49 | 35.10 | 4,919,324 | -0.22(-0.64%) |
Mar 19, 2003 | 34.24 | 35.36 | 34.12 | 35.32 | 4,654,426 | +0.99(+2.87%) |
Mar 18, 2003 | 34.27 | 34.56 | 33.89 | 34.34 | 3,580,401 | +0.20(+0.58%) |
Mar 17, 2003 | 33.01 | 34.21 | 32.93 | 34.14 | 4,746,859 | +0.94(+2.83%) |
Mar 14, 2003 | 33.11 | 33.51 | 32.64 | 33.20 | 4,393,165 | +0.25(+0.76%) |
Mar 13, 2003 | 32.32 | 33.08 | 32.25 | 32.95 | 5,289,160 | +0.77(+2.41%) |
Mar 12, 2003 | 33.11 | 33.14 | 31.13 | 32.17 | 11,461,565 | -1.38(-4.10%) |
Mar 11, 2003 | 33.40 | 33.95 | 33.34 | 33.55 | 3,903,234 | +0.01(+0.02%) |
Mar 10, 2003 | 34.08 | 34.16 | 33.40 | 33.54 | 2,788,478 | -0.84(-2.44%) |
Mar 07, 2003 | 33.31 | 34.47 | 33.30 | 34.38 | 4,501,499 | +0.67(+2.00%) |
Mar 06, 2003 | 34.63 | 34.69 | 33.64 | 33.71 | 4,157,021 | -1.05(-3.01%) |
Mar 05, 2003 | 34.81 | 35.16 | 34.51 | 34.75 | 4,842,048 | -0.24(-0.70%) |
Mar 04, 2003 | 34.96 | 35.18 | 34.81 | 35.00 | 2,694,158 | -0.01(-0.04%) |
Mar 03, 2003 | 35.33 | 35.71 | 34.83 | 35.01 | 2,741,771 | -0.13(-0.36%) |
Feb 28, 2003 | 35.32 | 35.57 | 34.96 | 35.14 | 5,254,092 | -0.19(-0.52%) |
Feb 27, 2003 | 35.00 | 35.39 | 34.66 | 35.32 | 5,554,434 | +0.57(+1.64%) |
Feb 26, 2003 | 35.41 | 35.41 | 34.67 | 34.75 | 2,246,139 | -0.66(-1.87%) |
Feb 25, 2003 | 35.33 | 35.53 | 34.81 | 35.41 | 2,740,260 | -0.09(-0.26%) |
Feb 24, 2003 | 35.86 | 35.94 | 35.49 | 35.51 | 2,781,071 | -0.57(-1.58%) |
Feb 21, 2003 | 35.63 | 36.25 | 35.13 | 36.08 | 3,437,984 | +0.75(+2.12%) |
Feb 20, 2003 | 35.53 | 35.73 | 35.15 | 35.33 | 1,968,773 | -0.11(-0.30%) |
Feb 19, 2003 | 35.45 | 35.57 | 35.11 | 35.43 | 1,735,996 | -0.11(-0.30%) |
Feb 18, 2003 | 35.58 | 35.78 | 35.45 | 35.54 | 2,133,983 | +0.19(+0.52%) |
Feb 14, 2003 | 34.64 | 35.51 | 34.53 | 35.35 | 2,403,792 | +0.57(+1.64%) |
Feb 13, 2003 | 34.49 | 34.95 | 34.20 | 34.79 | 2,340,005 | +0.19(+0.54%) |
Feb 12, 2003 | 34.61 | 34.99 | 34.46 | 34.60 | 2,638,231 | -0.13(-0.36%) |
Feb 11, 2003 | 35.14 | 35.30 | 34.60 | 34.73 | 2,994,953 | -0.30(-0.85%) |
Feb 10, 2003 | 34.81 | 35.13 | 34.51 | 35.02 | 2,677,531 | +0.22(+0.65%) |
Feb 07, 2003 | 34.92 | 35.28 | 34.50 | 34.80 | 3,098,796 | -0.11(-0.30%) |
Feb 06, 2003 | 34.36 | 35.16 | 34.34 | 34.90 | 3,659,121 | +0.45(+1.31%) |
Feb 05, 2003 | 34.71 | 35.06 | 34.22 | 34.46 | 3,812,844 | -0.23(-0.67%) |
Feb 04, 2003 | 34.46 | 34.83 | 34.02 | 34.69 | 5,744,131 | +0.15(+0.42%) |
Feb 03, 2003 | 35.10 | 35.23 | 34.15 | 34.54 | 10,461,629 | -0.75(-2.14%) |
Jan 31, 2003 | 35.23 | 35.96 | 35.16 | 35.30 | 6,341,187 | -0.33(-0.93%) |
Jan 30, 2003 | 36.27 | 36.54 | 35.63 | 35.63 | 3,603,070 | -0.64(-1.75%) |
Jan 29, 2003 | 36.56 | 36.73 | 35.61 | 36.26 | 2,828,684 | -0.31(-0.85%) |
Jan 28, 2003 | 36.25 | 36.76 | 36.00 | 36.57 | 3,141,118 | +0.50(+1.39%) |
Jan 27, 2003 | 36.59 | 37.35 | 35.92 | 36.07 | 3,735,000 | -0.66(-1.80%) |
Jan 24, 2003 | 37.35 | 37.42 | 36.65 | 36.73 | 2,956,409 | -0.73(-1.94%) |
Jan 23, 2003 | 37.54 | 37.76 | 37.15 | 37.46 | 3,219,869 | +0.09(+0.23%) |
Jan 22, 2003 | 37.60 | 37.68 | 37.02 | 37.37 | 4,342,032 | -0.40(-1.07%) |
Jan 21, 2003 | 38.37 | 38.64 | 37.76 | 37.78 | 2,793,919 | -0.70(-1.82%) |
Jan 17, 2003 | 38.24 | 38.64 | 37.92 | 38.48 | 2,691,891 | +0.20(+0.52%) |
Jan 16, 2003 | 39.11 | 39.34 | 38.12 | 38.28 | 5,810,941 | -1.03(-2.63%) |
Jan 15, 2003 | 38.93 | 39.53 | 38.54 | 39.31 | 8,669,555 | -1.58(-3.87%) |
Jan 14, 2003 | 40.09 | 40.98 | 40.07 | 40.89 | 1,768,797 | +0.48(+1.18%) |
Jan 13, 2003 | 40.40 | 41.12 | 40.30 | 40.42 | 2,503,705 | +0.17(+0.43%) |
Jan 10, 2003 | 40.55 | 40.97 | 40.12 | 40.24 | 2,610,872 | -0.64(-1.55%) |
Jan 09, 2003 | 40.36 | 41.08 | 40.35 | 40.88 | 2,266,545 | +0.60(+1.49%) |
Jan 08, 2003 | 40.48 | 40.71 | 39.97 | 40.28 | 2,504,158 | -0.10(-0.25%) |
Jan 07, 2003 | 40.69 | 40.98 | 40.38 | 40.38 | 2,590,013 | -0.45(-1.10%) |
Jan 06, 2003 | 39.80 | 40.92 | 39.73 | 40.83 | 2,948,096 | +1.01(+2.54%) |
Jan 03, 2003 | 39.88 | 40.00 | 38.87 | 39.81 | 2,068,080 | -0.18(-0.45%) |
Jan 02, 2003 | 38.85 | 40.00 | 38.83 | 39.99 | 3,194,476 | +1.26(+3.25%) |
Dec 31, 2002 | 38.87 | 39.01 | 38.20 | 38.74 | 2,039,966 | -0.14(-0.36%) |
Dec 30, 2002 | 38.74 | 39.05 | 38.40 | 38.87 | 2,070,499 | +0.22(+0.56%) |
Dec 27, 2002 | 39.02 | 39.32 | 38.65 | 38.66 | 1,687,930 | -0.65(-1.65%) |
Dec 26, 2002 | 38.97 | 39.73 | 38.97 | 39.30 | 1,597,993 | +0.32(+0.81%) |
Dec 24, 2002 | 38.97 | 39.15 | 38.83 | 38.99 | 928,837 | -0.04(-0.10%) |
Dec 23, 2002 | 38.55 | 39.07 | 37.78 | 39.03 | 2,491,612 | +0.44(+1.13%) |
Dec 20, 2002 | 38.55 | 39.01 | 37.78 | 38.59 | 5,355,214 | +0.11(+0.27%) |
Dec 19, 2002 | 38.37 | 39.24 | 38.17 | 38.48 | 3,617,554 | -0.15(-0.39%) |
Dec 18, 2002 | 39.11 | 39.15 | 38.14 | 38.64 | 3,957,649 | -0.52(-1.33%) |
Dec 17, 2002 | 39.40 | 39.48 | 38.87 | 39.16 | 4,148,707 | -0.44(-1.12%) |
Dec 16, 2002 | 39.30 | 39.99 | 39.24 | 39.60 | 3,816,170 | +0.17(+0.42%) |
Dec 13, 2002 | 39.27 | 39.63 | 38.91 | 39.44 | 2,385,956 | -0.06(-0.15%) |
Dec 12, 2002 | 40.36 | 40.46 | 39.42 | 39.50 | 3,026,695 | -0.50(-1.24%) |
Dec 11, 2002 | 39.58 | 40.58 | 39.52 | 39.99 | 5,764,991 | +0.50(+1.26%) |
Dec 10, 2002 | 38.11 | 39.50 | 38.11 | 39.50 | 4,969,772 | +1.65(+4.37%) |
Dec 09, 2002 | 38.50 | 38.58 | 37.77 | 37.84 | 2,647,754 | -0.72(-1.87%) |
Dec 06, 2002 | 37.65 | 38.84 | 37.54 | 38.56 | 2,848,485 | +0.63(+1.66%) |
Dec 05, 2002 | 38.34 | 38.80 | 37.66 | 37.94 | 2,405,908 | -0.37(-0.97%) |
Dec 04, 2002 | 37.27 | 38.74 | 37.23 | 38.31 | 3,322,200 | +0.93(+2.48%) |
Dec 03, 2002 | 38.04 | 38.04 | 37.38 | 37.38 | 3,479,551 | -0.85(-2.23%) |
Dec 02, 2002 | 38.27 | 38.66 | 37.91 | 38.23 | 4,327,219 | +1.18(+3.20%) |
Nov 29, 2002 | 37.69 | 37.77 | 36.76 | 37.05 | 1,707,428 | -0.52(-1.39%) |
Nov 27, 2002 | 37.41 | 37.91 | 37.41 | 37.57 | 3,168,175 | +0.32(+0.87%) |
Nov 26, 2002 | 37.76 | 37.93 | 37.25 | 37.25 | 2,847,125 | -0.95(-2.48%) |
Nov 25, 2002 | 37.84 | 38.38 | 37.66 | 38.19 | 2,866,624 | +0.40(+1.05%) |
Nov 22, 2002 | 38.48 | 38.54 | 37.79 | 37.80 | 3,947,068 | -0.68(-1.77%) |
Nov 21, 2002 | 38.21 | 38.87 | 38.21 | 38.48 | 4,243,934 | +0.34(+0.88%) |
Nov 20, 2002 | 38.03 | 38.40 | 37.78 | 38.14 | 4,613,202 | +0.12(+0.31%) |
Nov 19, 2002 | 37.50 | 38.56 | 37.43 | 38.02 | 5,518,913 | +0.50(+1.32%) |
Nov 18, 2002 | 38.18 | 38.63 | 37.46 | 37.52 | 5,764,084 | -0.46(-1.22%) |
Nov 15, 2002 | 37.97 | 39.19 | 36.65 | 37.99 | 29,647,682 | -3.38(-8.17%) |
Nov 14, 2002 | 40.77 | 41.45 | 40.77 | 41.37 | 2,472,416 | +0.95(+2.34%) |
Nov 13, 2002 | 40.16 | 41.16 | 39.51 | 40.42 | 4,300,163 | +0.19(+0.48%) |
Nov 12, 2002 | 39.97 | 40.67 | 39.89 | 40.23 | 2,296,776 | +0.50(+1.25%) |
Nov 11, 2002 | 40.13 | 40.52 | 39.63 | 39.73 | 2,338,947 | -0.36(-0.89%) |
Nov 08, 2002 | 40.93 | 40.95 | 39.55 | 40.09 | 6,196,836 | -0.77(-1.88%) |
Nov 07, 2002 | 41.71 | 41.74 | 40.55 | 40.86 | 3,998,007 | -1.08(-2.59%) |
Nov 06, 2002 | 43.13 | 43.17 | 41.36 | 41.94 | 3,711,723 | -0.69(-1.63%) |
Nov 05, 2002 | 42.00 | 42.84 | 41.94 | 42.64 | 3,274,436 | +0.56(+1.34%) |
Nov 04, 2002 | 43.66 | 43.83 | 41.99 | 42.08 | 3,952,963 | -1.30(-3.00%) |
Nov 01, 2002 | 41.99 | 43.39 | 41.48 | 43.38 | 3,113,004 | +1.37(+3.26%) |
Oct 31, 2002 | 42.49 | 43.07 | 41.74 | 42.01 | 3,339,281 | -0.48(-1.14%) |
Oct 30, 2002 | 41.95 | 42.74 | 41.95 | 42.49 | 2,119,321 | +0.52(+1.23%) |
Oct 29, 2002 | 42.51 | 42.63 | 41.43 | 41.98 | 3,378,732 | -0.67(-1.58%) |
Oct 28, 2002 | 43.62 | 43.79 | 42.80 | 42.65 | 3,176,035 | -0.83(-1.90%) |
Oct 25, 2002 | 42.18 | 43.63 | 41.83 | 43.48 | 2,465,576 | +1.16(+2.74%) |
Oct 24, 2002 | 43.39 | 43.66 | 42.09 | 42.32 | 3,185,255 | -0.89(-2.05%) |
Oct 23, 2002 | 42.92 | 43.33 | 42.12 | 43.21 | 3,227,498 | +0.23(+0.54%) |
Oct 22, 2002 | 43.45 | 43.45 | 42.84 | 42.98 | 2,828,684 | -0.74(-1.69%) |
Oct 21, 2002 | 43.35 | 43.83 | 42.75 | 43.72 | 2,737,539 | +0.23(+0.52%) |
Oct 18, 2002 | 43.27 | 43.92 | 42.97 | 43.49 | 3,202,336 | -0.06(-0.14%) |
Oct 17, 2002 | 43.20 | 43.98 | 42.96 | 43.55 | 3,918,463 | +1.00(+2.35%) |
Oct 16, 2002 | 42.31 | 43.00 | 42.15 | 42.55 | 4,281,799 | -0.44(-1.03%) |
Oct 15, 2002 | 42.23 | 43.10 | 42.23 | 43.00 | 8,237,104 | +1.81(+4.40%) |
Oct 14, 2002 | 40.50 | 41.65 | 40.18 | 41.18 | 3,463,982 | +0.54(+1.34%) |
Oct 11, 2002 | 39.15 | 41.26 | 39.14 | 40.64 | 5,424,839 | +1.61(+4.13%) |
Oct 10, 2002 | 37.43 | 39.40 | 37.39 | 39.03 | 5,312,588 | +1.55(+4.13%) |
Oct 09, 2002 | 38.23 | 38.36 | 37.35 | 37.48 | 5,686,240 | -0.94(-2.45%) |
Oct 08, 2002 | 37.19 | 39.64 | 37.18 | 38.42 | 7,656,978 | +1.46(+3.96%) |
Oct 07, 2002 | 37.49 | 38.66 | 36.66 | 36.96 | 9,130,421 | -1.07(-2.80%) |
Oct 04, 2002 | 38.77 | 39.32 | 36.91 | 38.02 | 10,220,993 | -1.08(-2.76%) |
Oct 03, 2002 | 40.41 | 40.54 | 38.89 | 39.10 | 9,821,948 | -1.72(-4.21%) |
Oct 02, 2002 | 42.17 | 42.18 | 40.52 | 40.82 | 7,233,748 | -1.59(-3.74%) |
Oct 01, 2002 | 40.46 | 42.44 | 40.29 | 42.41 | 5,669,235 | +1.90(+4.69%) |
Sep 30, 2002 | 40.65 | 40.98 | 40.11 | 40.51 | 5,675,482 | -0.46(-1.11%) |
Sep 27, 2002 | 41.38 | 42.00 | 40.81 | 40.97 | 3,743,162 | -0.60(-1.43%) |
Sep 26, 2002 | 40.95 | 41.68 | 40.81 | 41.56 | 3,471,691 | +0.70(+1.72%) |
Sep 25, 2002 | 39.89 | 41.18 | 39.62 | 40.86 | 3,709,909 | +1.09(+2.75%) |
Sep 24, 2002 | 40.06 | 40.92 | 39.66 | 39.77 | 4,157,474 | -0.79(-1.94%) |
Sep 23, 2002 | 40.66 | 40.79 | 39.65 | 40.55 | 4,306,058 | -0.15(-0.37%) |
Sep 20, 2002 | 40.69 | 40.95 | 40.34 | 40.71 | 6,978,299 | +0.35(+0.87%) |
Sep 19, 2002 | 40.99 | 41.45 | 40.29 | 40.36 | 4,230,330 | -0.90(-2.18%) |
Sep 18, 2002 | 41.01 | 41.72 | 40.69 | 41.26 | 4,243,783 | -0.33(-0.80%) |
Sep 17, 2002 | 41.51 | 42.19 | 41.35 | 41.59 | 5,202,095 | +0.29(+0.70%) |
Sep 16, 2002 | 40.93 | 41.32 | 40.50 | 41.30 | 4,137,068 | +0.35(+0.86%) |
Sep 13, 2002 | 40.42 | 41.12 | 39.86 | 40.95 | 7,024,263 | +0.33(+0.81%) |
Sep 12, 2002 | 41.61 | 41.79 | 40.43 | 40.61 | 8,158,051 | -1.10(-2.65%) |
Sep 11, 2002 | 43.47 | 43.63 | 41.52 | 41.72 | 7,873,732 | -1.74(-4.00%) |
Sep 10, 2002 | 44.33 | 44.33 | 43.03 | 43.46 | 6,489,720 | -0.96(-2.16%) |
Sep 09, 2002 | 44.08 | 44.72 | 43.59 | 44.42 | 2,866,019 | +0.33(+0.75%) |
Sep 06, 2002 | 44.27 | 44.86 | 43.90 | 44.09 | 3,811,030 | -0.14(-0.31%) |
Sep 05, 2002 | 43.32 | 44.25 | 42.66 | 44.23 | 4,784,005 | +0.79(+1.83%) |
Sep 04, 2002 | 42.92 | 43.47 | 42.34 | 43.43 | 3,319,014 | +0.60(+1.39%) |
Sep 03, 2002 | 43.99 | 43.99 | 42.65 | 42.84 | 3,404,428 | -1.50(-3.39%) |
Aug 30, 2002 | 44.13 | 44.93 | 43.86 | 44.34 | 2,869,194 | +0.32(+0.72%) |
Aug 29, 2002 | 43.37 | 44.45 | 42.67 | 44.02 | 4,145,859 | +0.33(+0.76%) |
Aug 28, 2002 | 44.19 | 44.32 | 43.38 | 43.69 | 2,903,505 | -0.66(-1.48%) |
Aug 27, 2002 | 44.59 | 45.05 | 44.03 | 44.35 | 3,154,369 | -0.15(-0.33%) |
Aug 26, 2002 | 43.78 | 44.59 | 43.59 | 44.49 | 2,748,724 | +1.03(+2.36%) |
Aug 23, 2002 | 44.32 | 44.46 | 43.16 | 43.47 | 2,595,001 | -1.17(-2.62%) |
Aug 22, 2002 | 44.36 | 44.70 | 44.02 | 44.64 | 1,863,243 | +0.28(+0.64%) |
Aug 21, 2002 | 44.17 | 44.72 | 43.62 | 44.35 | 2,734,969 | +0.18(+0.40%) |
Aug 20, 2002 | 44.61 | 44.64 | 43.83 | 44.17 | 2,957,769 | -0.11(-0.24%) |
Aug 16, 2002 | 43.45 | 44.75 | 43.44 | 44.28 | 5,445,603 | +0.27(+0.62%) |
Aug 15, 2002 | 43.65 | 44.04 | 43.25 | 44.01 | 4,322,685 | +0.26(+0.61%) |
Aug 14, 2002 | 42.14 | 43.79 | 41.61 | 43.74 | 4,241,515 | +1.60(+3.80%) |
Aug 13, 2002 | 42.82 | 43.39 | 42.06 | 42.14 | 3,360,744 | -0.98(-2.27%) |
Aug 12, 2002 | 42.87 | 43.40 | 42.40 | 43.12 | 2,873,621 | +0.69(+1.62%) |
Aug 07, 2002 | 42.24 | 42.61 | 41.63 | 42.43 | 3,744,523 | +0.81(+1.94%) |
Aug 06, 2002 | 40.50 | 42.46 | 40.47 | 41.63 | 4,652,048 | +1.36(+3.37%) |
Aug 05, 2002 | 41.61 | 41.61 | 40.14 | 40.27 | 4,942,414 | -1.34(-3.21%) |
Aug 02, 2002 | 42.67 | 42.81 | 40.95 | 41.61 | 5,125,309 | -0.91(-2.13%) |
Aug 01, 2002 | 43.66 | 43.67 | 42.16 | 42.51 | 4,198,437 | -1.20(-2.74%) |
Jul 31, 2002 | 42.65 | 43.76 | 42.51 | 43.71 | 4,865,628 | +1.00(+2.34%) |
Jul 30, 2002 | 43.34 | 43.38 | 42.22 | 42.71 | 5,028,118 | -0.81(-1.87%) |
Jul 29, 2002 | 41.95 | 43.56 | 41.93 | 43.53 | 5,284,294 | +1.95(+4.68%) |
Jul 26, 2002 | 41.02 | 41.63 | 40.46 | 41.58 | 3,998,461 | +0.50(+1.21%) |
Jul 25, 2002 | 41.02 | 41.68 | 39.03 | 41.08 | 7,684,639 | -0.09(-0.22%) |
Jul 24, 2002 | 38.60 | 41.53 | 36.56 | 41.18 | 9,697,479 | +2.36(+6.07%) |
Jul 23, 2002 | 40.29 | 40.55 | 38.17 | 38.82 | 8,621,941 | -1.46(-3.61%) |
Jul 22, 2002 | 39.79 | 41.24 | 39.36 | 40.28 | 8,358,645 | +0.52(+1.31%) |
Jul 19, 2002 | 40.81 | 40.95 | 39.66 | 39.75 | 8,939,061 | -3.41(-7.91%) |
Jul 17, 2002 | 42.56 | 43.43 | 42.27 | 43.17 | 5,230,966 | +1.07(+2.55%) |
Jul 12, 2002 | 43.56 | 43.66 | 41.54 | 42.10 | 5,651,172 | -1.23(-2.84%) |
Jul 11, 2002 | 43.80 | 44.43 | 42.97 | 43.33 | 5,547,934 | -0.62(-1.40%) |
Jul 10, 2002 | 44.46 | 44.68 | 43.86 | 43.94 | 4,457,816 | -0.22(-0.51%) |
Jul 09, 2002 | 45.05 | 45.34 | 44.62 | 44.17 | 3,894,014 | -0.88(-1.95%) |
Jul 08, 2002 | 44.50 | 45.16 | 44.39 | 45.05 | 3,622,844 | +0.54(+1.22%) |
Jul 05, 2002 | 43.43 | 44.54 | 43.17 | 44.50 | 1,579,099 | +1.14(+2.64%) |
Jul 04, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | +0.00(+0.00%) |
Jul 03, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | -0.20(-0.46%) |
Jul 02, 2002 | 44.18 | 44.37 | 43.43 | 43.56 | 4,979,749 | -0.47(-1.07%) |
Jul 01, 2002 | 44.14 | 44.43 | 43.80 | 44.03 | 3,277,610 | -0.07(-0.15%) |
Jun 28, 2002 | 43.64 | 44.46 | 43.62 | 44.09 | 5,148,738 | +0.43(+0.99%) |
Jun 27, 2002 | 42.77 | 43.79 | 42.74 | 43.66 | 4,431,364 | +1.03(+2.42%) |
Jun 26, 2002 | 42.11 | 42.95 | 42.01 | 42.63 | 5,150,552 | -0.30(-0.71%) |
Jun 25, 2002 | 43.23 | 43.30 | 42.63 | 42.94 | 3,463,529 | +0.02(+0.05%) |
Jun 21, 2002 | 42.41 | 43.06 | 42.41 | 42.92 | 4,949,669 | -0.03(-0.08%) |
Jun 20, 2002 | 43.16 | 43.60 | 42.92 | 42.95 | 3,592,160 | -0.27(-0.63%) |
Jun 19, 2002 | 43.73 | 43.82 | 43.21 | 43.22 | 3,160,920 | -0.75(-1.72%) |
Jun 18, 2002 | 43.66 | 44.07 | 43.33 | 43.98 | 2,541,039 | +0.25(+0.57%) |
Jun 17, 2002 | 42.18 | 43.76 | 42.14 | 43.72 | 3,351,524 | +1.61(+3.82%) |
Jun 14, 2002 | 41.56 | 42.41 | 41.32 | 42.12 | 2,731,493 | +0.00(+0.00%) |
Jun 12, 2002 | 42.41 | 42.46 | 41.85 | 42.12 | 3,514,467 | -0.10(-0.23%) |
Jun 11, 2002 | 42.61 | 43.14 | 42.20 | 42.22 | 3,304,213 | -0.24(-0.58%) |
Jun 10, 2002 | 42.50 | 42.76 | 42.31 | 42.46 | 2,066,871 | +0.03(+0.08%) |
Jun 07, 2002 | 41.94 | 42.43 | 41.77 | 42.43 | 3,364,674 | +0.37(+0.88%) |
Jun 06, 2002 | 42.96 | 42.97 | 41.83 | 42.06 | 2,804,651 | -0.75(-1.75%) |
Jun 05, 2002 | 42.44 | 42.96 | 42.35 | 42.80 | 2,127,635 | -0.31(-0.72%) |
May 31, 2002 | 43.01 | 43.15 | 42.84 | 43.12 | 4,401,285 | +0.19(+0.45%) |
May 28, 2002 | 43.41 | 43.43 | 42.63 | 42.92 | 2,037,245 | -0.47(-1.08%) |
May 27, 2002 | 43.53 | 43.85 | 43.35 | 43.39 | 1,732,520 | +0.00(+0.00%) |
May 24, 2002 | 43.53 | 43.85 | 43.35 | 43.39 | 1,731,915 | -0.29(-0.67%) |
May 23, 2002 | 43.83 | 44.07 | 43.21 | 43.68 | 2,572,026 | -0.09(-0.20%) |
May 22, 2002 | 43.56 | 43.89 | 43.21 | 43.77 | 2,182,201 | +0.20(+0.46%) |
May 21, 2002 | 43.45 | 43.92 | 43.37 | 43.57 | 3,188,732 | +0.24(+0.57%) |
May 20, 2002 | 44.37 | 44.50 | 43.12 | 43.33 | 4,766,773 | -1.28(-2.86%) |
May 17, 2002 | 44.59 | 44.88 | 44.56 | 44.60 | 2,879,321 | -0.14(-0.31%) |
May 16, 2002 | 44.84 | 44.95 | 44.56 | 44.74 | 2,262,766 | -0.03(-0.07%) |
May 15, 2002 | 44.85 | 45.19 | 44.54 | 44.78 | 2,411,652 | -0.08(-0.18%) |
May 14, 2002 | 44.92 | 44.92 | 44.35 | 44.86 | 2,018,502 | +0.46(+1.04%) |
May 13, 2002 | 43.95 | 44.46 | 43.78 | 44.39 | 2,076,545 | +0.58(+1.31%) |
May 10, 2002 | 44.69 | 44.69 | 43.79 | 43.82 | 2,390,037 | -0.52(-1.18%) |
May 09, 2002 | 45.09 | 45.09 | 44.33 | 44.34 | 1,793,284 | -0.79(-1.74%) |
May 08, 2002 | 44.84 | 45.23 | 44.80 | 45.13 | 2,116,752 | +0.37(+0.83%) |
May 07, 2002 | 44.81 | 45.22 | 44.66 | 44.76 | 1,667,826 | +0.00(+0.00%) |
May 06, 2002 | 45.38 | 45.83 | 44.67 | 44.76 | 1,945,797 | -0.85(-1.87%) |
May 03, 2002 | 45.65 | 45.71 | 45.11 | 45.61 | 2,677,833 | -0.02(-0.04%) |
May 02, 2002 | 45.48 | 45.77 | 45.33 | 45.63 | 2,333,657 | +0.24(+0.54%) |
May 01, 2002 | 45.19 | 45.64 | 44.89 | 45.38 | 2,639,138 | +0.01(+0.01%) |
Apr 30, 2002 | 44.65 | 45.51 | 44.46 | 45.38 | 2,877,809 | +0.67(+1.49%) |
Apr 29, 2002 | 44.66 | 45.02 | 44.41 | 44.71 | 2,468,939 | +0.00(+0.00%) |
Apr 26, 2002 | 44.99 | 45.38 | 44.69 | 44.71 | 1,870,825 | -0.25(-0.56%) |
Apr 25, 2002 | 45.22 | 45.42 | 44.56 | 44.96 | 4,414,435 | -0.34(-0.75%) |
Apr 24, 2002 | 44.92 | 45.69 | 44.91 | 45.30 | 3,831,436 | +0.44(+0.99%) |
Apr 23, 2002 | 45.06 | 45.50 | 44.65 | 44.86 | 3,677,562 | -0.14(-0.31%) |
Apr 22, 2002 | 45.18 | 45.56 | 44.95 | 44.99 | 1,875,209 | -0.29(-0.64%) |
Apr 19, 2002 | 45.53 | 45.57 | 44.52 | 45.29 | 2,271,684 | -0.07(-0.16%) |
Apr 18, 2002 | 45.58 | 45.94 | 44.90 | 45.36 | 2,395,630 | -0.22(-0.49%) |
Apr 17, 2002 | 45.39 | 45.68 | 44.74 | 45.58 | 3,083,831 | +0.18(+0.39%) |
Apr 16, 2002 | 45.76 | 45.81 | 45.22 | 45.40 | 2,982,861 | -0.01(-0.03%) |
Apr 15, 2002 | 45.97 | 46.11 | 45.29 | 45.42 | 2,096,346 | -0.46(-1.01%) |
Apr 12, 2002 | 45.62 | 45.89 | 45.31 | 45.88 | 3,693,131 | +0.42(+0.93%) |
Apr 11, 2002 | 45.77 | 45.88 | 45.23 | 45.46 | 3,453,099 | -0.33(-0.72%) |
Apr 10, 2002 | 44.86 | 45.85 | 44.70 | 45.79 | 3,364,372 | +0.95(+2.11%) |
Apr 09, 2002 | 44.09 | 45.02 | 44.03 | 44.84 | 2,833,370 | +0.61(+1.38%) |
Apr 08, 2002 | 43.30 | 44.39 | 43.20 | 44.23 | 1,908,311 | +0.07(+0.16%) |
Apr 05, 2002 | 44.23 | 44.31 | 43.99 | 44.16 | 1,683,093 | +0.32(+0.72%) |
Apr 04, 2002 | 43.73 | 44.09 | 43.56 | 43.84 | 2,557,213 | +0.09(+0.21%) |
Apr 03, 2002 | 44.33 | 44.38 | 43.48 | 43.75 | 2,913,633 | -0.58(-1.31%) |
Apr 02, 2002 | 44.23 | 44.54 | 43.90 | 44.33 | 2,253,697 | +0.07(+0.16%) |