Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.46 | 27.46 | 26.74 | 26.98 | 556,347 | -0.40(-1.48%) |
Feb 27, 2003 | 27.63 | 27.81 | 27.28 | 27.38 | 225,455 | +0.07(+0.25%) |
Feb 26, 2003 | 27.15 | 27.46 | 27.14 | 27.31 | 176,456 | -0.05(-0.18%) |
Feb 25, 2003 | 26.90 | 27.43 | 26.79 | 27.36 | 239,309 | -0.20(-0.72%) |
Feb 24, 2003 | 27.43 | 27.70 | 27.39 | 27.56 | 398,849 | +0.13(+0.48%) |
Feb 21, 2003 | 27.53 | 27.68 | 27.35 | 27.43 | 314,996 | +0.23(+0.86%) |
Feb 20, 2003 | 27.50 | 27.56 | 27.15 | 27.20 | 375,516 | +0.86(+3.28%) |
Feb 19, 2003 | 26.50 | 26.50 | 26.08 | 26.33 | 197,455 | -0.10(-0.39%) |
Feb 18, 2003 | 26.54 | 26.74 | 26.30 | 26.43 | 233,038 | -0.41(-1.53%) |
Feb 14, 2003 | 26.72 | 26.95 | 26.43 | 26.85 | 315,725 | +0.64(+2.46%) |
Feb 13, 2003 | 25.75 | 26.37 | 25.75 | 26.20 | 498,452 | +0.14(+0.55%) |
Feb 12, 2003 | 25.85 | 26.22 | 25.85 | 26.06 | 765,907 | -0.93(-3.43%) |
Feb 11, 2003 | 26.95 | 27.29 | 26.78 | 26.98 | 236,101 | +0.05(+0.18%) |
Feb 10, 2003 | 27.05 | 27.15 | 26.75 | 26.94 | 318,204 | -0.03(-0.13%) |
Feb 07, 2003 | 27.19 | 27.24 | 26.78 | 26.97 | 381,641 | -0.15(-0.56%) |
Feb 06, 2003 | 27.47 | 27.59 | 27.12 | 27.12 | 1,097,820 | -1.01(-3.58%) |
Feb 05, 2003 | 27.90 | 28.46 | 27.84 | 28.13 | 372,016 | -0.09(-0.32%) |
Feb 04, 2003 | 28.10 | 28.39 | 28.03 | 28.22 | 381,641 | -0.59(-2.05%) |
Feb 03, 2003 | 28.83 | 29.35 | 28.70 | 28.81 | 650,554 | +0.52(+1.84%) |
Jan 31, 2003 | 28.17 | 28.57 | 28.05 | 28.29 | 248,059 | +0.79(+2.87%) |
Jan 30, 2003 | 27.91 | 28.11 | 27.50 | 27.50 | 496,994 | +0.01(+0.03%) |
Jan 29, 2003 | 27.50 | 27.77 | 27.39 | 27.49 | 735,574 | -0.10(-0.37%) |
Jan 28, 2003 | 27.57 | 27.70 | 27.26 | 27.59 | 401,182 | +0.15(+0.55%) |
Jan 27, 2003 | 27.26 | 27.62 | 27.19 | 27.44 | 1,612,022 | -0.68(-2.41%) |
Jan 24, 2003 | 28.53 | 28.55 | 28.03 | 28.12 | 331,183 | -0.06(-0.22%) |
Jan 23, 2003 | 28.70 | 28.86 | 27.85 | 28.18 | 264,246 | -0.05(-0.17%) |
Jan 22, 2003 | 28.11 | 28.46 | 28.09 | 28.23 | 261,476 | +0.21(+0.73%) |
Jan 21, 2003 | 28.64 | 28.66 | 27.99 | 28.03 | 356,412 | -0.86(-2.97%) |
Jan 17, 2003 | 29.28 | 29.36 | 28.88 | 28.88 | 285,100 | +0.29(+1.01%) |
Jan 16, 2003 | 28.73 | 28.86 | 28.50 | 28.59 | 336,870 | +0.08(+0.26%) |
Jan 15, 2003 | 28.86 | 28.86 | 28.44 | 28.52 | 700,720 | -1.07(-3.62%) |
Jan 14, 2003 | 29.59 | 29.79 | 29.47 | 29.59 | 451,202 | +0.03(+0.09%) |
Jan 13, 2003 | 29.65 | 29.69 | 29.11 | 29.56 | 476,431 | -0.47(-1.55%) |
Jan 10, 2003 | 30.00 | 30.29 | 29.95 | 30.03 | 272,413 | -0.20(-0.66%) |
Jan 09, 2003 | 29.91 | 30.23 | 29.84 | 30.23 | 205,330 | +0.23(+0.78%) |
Jan 08, 2003 | 30.16 | 30.22 | 29.91 | 29.99 | 260,892 | -0.18(-0.59%) |
Jan 07, 2003 | 30.00 | 30.36 | 30.00 | 30.17 | 227,205 | -0.60(-1.96%) |
Jan 06, 2003 | 30.19 | 30.78 | 30.19 | 30.78 | 216,559 | +0.56(+1.84%) |
Jan 03, 2003 | 30.33 | 30.43 | 30.03 | 30.22 | 206,497 | -0.23(-0.74%) |
Jan 02, 2003 | 30.24 | 30.73 | 30.23 | 30.45 | 350,724 | +0.41(+1.37%) |
Dec 31, 2002 | 29.62 | 30.15 | 29.58 | 30.03 | 227,059 | +0.62(+2.10%) |
Dec 30, 2002 | 29.42 | 29.65 | 29.42 | 29.42 | 236,101 | +0.62(+2.14%) |
Dec 27, 2002 | 29.31 | 29.43 | 28.67 | 28.80 | 257,976 | -0.28(-0.97%) |
Dec 26, 2002 | 29.25 | 29.42 | 28.94 | 29.08 | 264,246 | -0.16(-0.56%) |
Dec 24, 2002 | 29.07 | 29.41 | 29.07 | 29.25 | 103,394 | -0.21(-0.70%) |
Dec 23, 2002 | 29.35 | 29.65 | 29.35 | 29.45 | 270,809 | +0.08(+0.26%) |
Dec 20, 2002 | 28.81 | 29.52 | 28.81 | 29.38 | 291,371 | +0.51(+1.76%) |
Dec 19, 2002 | 29.35 | 29.41 | 28.68 | 28.87 | 270,225 | -0.51(-1.75%) |
Dec 18, 2002 | 29.21 | 29.48 | 29.17 | 29.38 | 596,451 | -0.10(-0.35%) |
Dec 17, 2002 | 29.73 | 29.88 | 29.29 | 29.49 | 363,558 | -0.99(-3.24%) |
Dec 16, 2002 | 29.93 | 30.52 | 29.93 | 30.47 | 618,180 | +0.30(+1.00%) |
Dec 13, 2002 | 29.82 | 30.31 | 29.68 | 30.17 | 704,512 | +1.34(+4.64%) |
Dec 12, 2002 | 28.63 | 28.88 | 28.35 | 28.83 | 377,412 | +0.03(+0.10%) |
Dec 11, 2002 | 28.39 | 29.01 | 28.37 | 28.81 | 269,496 | +0.14(+0.48%) |
Dec 10, 2002 | 28.94 | 29.14 | 28.46 | 28.67 | 330,746 | -0.27(-0.92%) |
Dec 09, 2002 | 29.24 | 29.27 | 28.77 | 28.94 | 387,474 | -0.30(-1.03%) |
Dec 06, 2002 | 28.90 | 29.33 | 28.90 | 29.24 | 337,745 | -0.80(-2.67%) |
Dec 05, 2002 | 29.83 | 30.07 | 29.68 | 30.04 | 546,868 | +0.21(+0.71%) |
Dec 04, 2002 | 29.14 | 29.93 | 29.12 | 29.83 | 407,161 | +0.86(+2.98%) |
Dec 03, 2002 | 28.56 | 29.17 | 28.53 | 28.96 | 351,599 | +0.82(+2.90%) |
Dec 02, 2002 | 28.27 | 28.29 | 27.94 | 28.15 | 744,470 | -0.53(-1.86%) |
Nov 29, 2002 | 28.94 | 28.94 | 28.68 | 28.68 | 193,226 | -0.46(-1.58%) |
Nov 27, 2002 | 29.23 | 29.40 | 28.81 | 29.14 | 442,015 | -0.14(-0.47%) |
Nov 26, 2002 | 29.03 | 29.69 | 28.99 | 29.28 | 629,700 | -0.38(-1.27%) |
Nov 25, 2002 | 29.45 | 29.69 | 29.36 | 29.66 | 621,096 | -1.12(-3.65%) |
Nov 22, 2002 | 30.75 | 30.82 | 30.31 | 30.78 | 407,015 | -0.26(-0.84%) |
Nov 21, 2002 | 30.78 | 31.12 | 30.69 | 31.04 | 440,703 | +0.64(+2.10%) |
Nov 20, 2002 | 30.36 | 30.59 | 30.10 | 30.40 | 424,369 | +0.16(+0.52%) |
Nov 19, 2002 | 29.95 | 30.49 | 29.95 | 30.25 | 354,954 | +0.76(+2.58%) |
Nov 18, 2002 | 31.19 | 31.19 | 29.49 | 29.49 | 1,240,589 | -1.71(-5.47%) |
Nov 15, 2002 | 30.71 | 31.27 | 30.61 | 31.19 | 245,288 | +0.06(+0.20%) |
Nov 14, 2002 | 30.72 | 31.15 | 30.48 | 31.13 | 238,580 | +0.75(+2.48%) |
Nov 13, 2002 | 30.62 | 30.86 | 30.38 | 30.38 | 240,038 | -0.34(-1.12%) |
Nov 12, 2002 | 31.49 | 31.56 | 30.69 | 30.72 | 409,203 | -0.24(-0.78%) |
Nov 11, 2002 | 31.51 | 31.51 | 30.80 | 30.96 | 237,851 | +0.10(+0.33%) |
Nov 08, 2002 | 30.40 | 31.08 | 30.27 | 30.86 | 272,996 | +0.12(+0.40%) |
Nov 07, 2002 | 30.72 | 30.89 | 30.45 | 30.73 | 362,537 | -0.40(-1.28%) |
Nov 06, 2002 | 30.71 | 31.13 | 30.46 | 31.13 | 612,784 | -0.79(-2.47%) |
Nov 05, 2002 | 31.61 | 32.17 | 31.61 | 31.92 | 305,808 | +0.40(+1.26%) |
Nov 04, 2002 | 31.67 | 32.10 | 31.36 | 31.52 | 668,346 | +0.08(+0.26%) |
Nov 01, 2002 | 30.81 | 31.60 | 30.77 | 31.44 | 400,891 | +0.88(+2.87%) |
Oct 31, 2002 | 30.96 | 31.08 | 30.38 | 30.56 | 501,514 | +0.12(+0.41%) |
Oct 30, 2002 | 30.03 | 30.67 | 29.97 | 30.44 | 795,365 | +1.34(+4.62%) |
Oct 29, 2002 | 31.78 | 31.78 | 28.49 | 29.10 | 1,723,437 | -1.88(-6.07%) |
Oct 28, 2002 | 31.10 | 31.43 | 30.97 | 30.97 | 610,596 | -0.67(-2.10%) |
Oct 25, 2002 | 31.45 | 31.80 | 31.33 | 31.64 | 272,121 | +0.25(+0.81%) |
Oct 24, 2002 | 31.47 | 31.85 | 31.25 | 31.39 | 585,222 | -0.94(-2.91%) |
Oct 23, 2002 | 32.28 | 32.43 | 31.79 | 32.33 | 479,785 | -0.29(-0.90%) |
Oct 22, 2002 | 32.57 | 32.80 | 32.41 | 32.62 | 489,556 | -0.43(-1.29%) |
Oct 21, 2002 | 32.50 | 33.05 | 32.37 | 33.05 | 714,574 | +0.71(+2.18%) |
Oct 18, 2002 | 31.44 | 32.50 | 31.38 | 32.34 | 806,740 | -0.78(-2.36%) |
Oct 17, 2002 | 32.80 | 33.26 | 32.56 | 33.12 | 328,266 | -0.10(-0.31%) |
Oct 16, 2002 | 33.53 | 33.53 | 33.18 | 33.22 | 75,963,680 | -1.17(-3.41%) |
Oct 15, 2002 | 34.70 | 34.70 | 34.31 | 34.40 | 295,017 | +0.43(+1.27%) |
Oct 14, 2002 | 33.67 | 34.01 | 33.60 | 33.96 | 478,327 | +0.01(+0.04%) |
Oct 11, 2002 | 33.60 | 34.07 | 33.50 | 33.95 | 620,950 | +1.36(+4.19%) |
Oct 10, 2002 | 32.03 | 32.78 | 31.82 | 32.59 | 703,199 | +0.67(+2.08%) |
Oct 09, 2002 | 31.95 | 32.06 | 31.58 | 31.92 | 723,033 | -1.56(-4.67%) |
Oct 08, 2002 | 33.46 | 33.57 | 32.85 | 33.48 | 930,697 | -1.32(-3.78%) |
Oct 07, 2002 | 34.97 | 35.11 | 34.65 | 34.80 | 590,034 | -0.23(-0.65%) |
Oct 04, 2002 | 35.69 | 35.83 | 34.94 | 35.03 | 819,427 | -0.88(-2.44%) |
Oct 03, 2002 | 35.90 | 36.34 | 35.79 | 35.90 | 408,328 | +0.65(+1.85%) |
Oct 02, 2002 | 34.71 | 35.79 | 34.70 | 35.25 | 254,184 | +0.46(+1.32%) |
Oct 01, 2002 | 34.29 | 34.79 | 33.83 | 34.79 | 445,078 | +0.57(+1.66%) |
Sep 30, 2002 | 33.98 | 34.40 | 33.67 | 34.22 | 341,245 | +0.18(+0.52%) |
Sep 27, 2002 | 34.31 | 34.66 | 33.96 | 34.05 | 213,059 | -0.28(-0.82%) |
Sep 26, 2002 | 34.51 | 34.61 | 33.36 | 34.33 | 553,868 | -0.19(-0.54%) |
Sep 25, 2002 | 34.08 | 34.63 | 33.91 | 34.51 | 342,850 | +0.73(+2.17%) |
Sep 24, 2002 | 33.77 | 33.95 | 33.55 | 33.78 | 363,266 | -0.83(-2.40%) |
Sep 23, 2002 | 34.88 | 35.11 | 34.31 | 34.61 | 717,491 | -0.19(-0.55%) |
Sep 20, 2002 | 35.11 | 35.25 | 34.56 | 34.80 | 865,656 | +0.24(+0.69%) |
Sep 19, 2002 | 34.42 | 34.93 | 34.27 | 34.56 | 509,535 | +0.47(+1.37%) |
Sep 18, 2002 | 34.15 | 34.34 | 33.66 | 34.09 | 526,597 | -0.39(-1.13%) |
Sep 17, 2002 | 34.46 | 34.70 | 34.26 | 34.48 | 244,705 | -0.20(-0.57%) |
Sep 16, 2002 | 34.15 | 34.90 | 34.15 | 34.68 | 210,434 | +0.14(+0.40%) |
Sep 13, 2002 | 34.60 | 34.73 | 34.42 | 34.55 | 232,747 | +0.26(+0.76%) |
Sep 12, 2002 | 34.77 | 34.86 | 34.29 | 34.29 | 380,037 | -0.60(-1.71%) |
Sep 11, 2002 | 34.70 | 35.11 | 34.68 | 34.88 | 405,411 | +0.77(+2.25%) |
Sep 10, 2002 | 34.09 | 34.39 | 33.77 | 34.11 | 690,658 | +0.12(+0.36%) |
Sep 09, 2002 | 33.91 | 34.06 | 33.83 | 33.99 | 307,413 | +0.21(+0.63%) |
Sep 06, 2002 | 34.01 | 34.20 | 33.63 | 33.78 | 29,166 | +0.77(+2.35%) |
Sep 05, 2002 | 32.57 | 33.05 | 32.48 | 33.00 | 215,247 | +0.05(+0.17%) |
Sep 04, 2002 | 32.64 | 33.12 | 32.63 | 32.95 | 313,537 | +0.03(+0.10%) |
Sep 03, 2002 | 33.05 | 33.26 | 32.91 | 32.91 | 510,118 | -0.21(-0.64%) |
Aug 30, 2002 | 32.59 | 33.57 | 32.52 | 33.13 | 553,285 | +0.60(+1.83%) |
Aug 29, 2002 | 32.23 | 32.74 | 32.23 | 32.53 | 295,892 | +0.29(+0.89%) |
Aug 28, 2002 | 32.89 | 32.99 | 32.14 | 32.24 | 424,807 | +0.02(+0.06%) |
Aug 27, 2002 | 32.26 | 32.52 | 32.14 | 32.22 | 179,372 | +0.17(+0.53%) |
Aug 26, 2002 | 31.89 | 32.21 | 31.60 | 32.05 | 193,664 | +0.33(+1.04%) |
Aug 23, 2002 | 31.70 | 31.85 | 31.63 | 31.72 | 391,557 | +0.42(+1.34%) |
Aug 22, 2002 | 31.68 | 31.69 | 30.99 | 31.30 | 365,599 | -0.38(-1.19%) |
Aug 21, 2002 | 31.89 | 31.98 | 31.28 | 31.68 | 464,765 | +0.24(+0.76%) |
Aug 20, 2002 | 31.71 | 31.84 | 31.41 | 31.44 | 579,243 | -0.73(-2.26%) |
Aug 16, 2002 | 32.09 | 32.54 | 32.01 | 32.17 | 603,742 | -1.45(-4.32%) |
Aug 15, 2002 | 33.50 | 33.94 | 33.39 | 33.62 | 613,221 | +0.33(+0.99%) |
Aug 14, 2002 | 32.68 | 33.36 | 32.56 | 33.29 | 299,246 | +0.72(+2.21%) |
Aug 13, 2002 | 31.92 | 32.98 | 31.91 | 32.57 | 462,723 | -0.25(-0.77%) |
Aug 12, 2002 | 32.88 | 33.07 | 32.74 | 32.83 | 285,829 | +0.34(+1.03%) |
Aug 07, 2002 | 32.57 | 32.60 | 31.89 | 32.49 | 458,202 | -0.43(-1.29%) |
Aug 06, 2002 | 32.76 | 33.16 | 32.59 | 32.91 | 516,535 | +0.34(+1.05%) |
Aug 05, 2002 | 32.64 | 33.17 | 32.54 | 32.57 | 389,516 | +0.00(+0.00%) |
Aug 02, 2002 | 32.30 | 32.61 | 32.23 | 32.57 | 657,846 | +0.62(+1.95%) |
Aug 01, 2002 | 32.30 | 32.33 | 31.54 | 31.95 | 524,556 | -1.23(-3.72%) |
Jul 31, 2002 | 32.49 | 33.21 | 32.29 | 33.18 | 591,638 | +0.03(+0.10%) |
Jul 30, 2002 | 33.08 | 33.33 | 32.98 | 33.15 | 429,182 | -0.19(-0.56%) |
Jul 29, 2002 | 32.88 | 33.43 | 32.80 | 33.33 | 322,433 | +0.59(+1.80%) |
Jul 26, 2002 | 32.64 | 33.10 | 32.33 | 32.74 | 1,309,713 | +0.58(+1.81%) |
Jul 25, 2002 | 30.86 | 32.37 | 30.75 | 32.16 | 647,783 | +1.82(+5.99%) |
Jul 24, 2002 | 28.63 | 30.38 | 28.35 | 30.34 | 725,074 | +1.03(+3.51%) |
Jul 23, 2002 | 29.52 | 29.77 | 28.92 | 29.31 | 640,492 | -0.31(-1.04%) |
Jul 22, 2002 | 30.47 | 30.73 | 29.01 | 29.62 | 766,928 | +0.20(+0.68%) |
Jul 19, 2002 | 30.93 | 31.17 | 29.71 | 29.42 | 889,572 | -1.67(-5.38%) |
Jul 17, 2002 | 31.31 | 31.43 | 30.93 | 31.10 | 389,224 | -0.62(-1.95%) |
Jul 12, 2002 | 32.09 | 32.14 | 31.61 | 31.71 | 299,538 | -0.01(-0.02%) |
Jul 11, 2002 | 32.09 | 32.23 | 31.28 | 31.72 | 496,556 | -0.37(-1.15%) |
Jul 10, 2002 | 32.63 | 32.67 | 31.99 | 32.09 | 281,892 | -0.60(-1.85%) |
Jul 09, 2002 | 32.43 | 32.70 | 32.43 | 32.70 | 488,535 | -0.44(-1.32%) |
Jul 08, 2002 | 32.81 | 33.13 | 32.81 | 33.13 | 859,531 | -0.43(-1.29%) |
Jul 05, 2002 | 33.14 | 33.63 | 33.11 | 33.57 | 313,683 | -0.64(-1.86%) |
Jul 04, 2002 | 34.66 | 34.73 | 34.00 | 34.20 | 327,391 | +0.00(+0.00%) |
Jul 03, 2002 | 34.66 | 34.73 | 34.00 | 34.20 | 327,391 | -0.85(-2.43%) |
Jul 02, 2002 | 35.18 | 35.38 | 34.89 | 35.05 | 515,077 | -0.43(-1.20%) |
Jul 01, 2002 | 35.86 | 35.97 | 35.48 | 35.48 | 248,205 | +0.06(+0.17%) |
Jun 28, 2002 | 35.11 | 35.55 | 35.11 | 35.42 | 435,744 | +0.69(+1.97%) |
Jun 27, 2002 | 34.70 | 34.82 | 34.42 | 34.73 | 239,747 | +0.62(+1.83%) |
Jun 26, 2002 | 34.07 | 34.29 | 34.03 | 34.11 | 669,221 | +0.10(+0.28%) |
Jun 25, 2002 | 34.33 | 34.45 | 33.98 | 34.01 | 236,247 | +0.02(+0.06%) |
Jun 21, 2002 | 33.84 | 34.14 | 33.76 | 33.99 | 308,433 | +0.10(+0.28%) |
Jun 20, 2002 | 33.48 | 34.03 | 33.46 | 33.90 | 179,664 | +0.55(+1.65%) |
Jun 19, 2002 | 33.46 | 33.74 | 33.31 | 33.35 | 261,767 | -0.71(-2.07%) |
Jun 18, 2002 | 33.84 | 34.22 | 33.78 | 34.05 | 186,810 | +0.13(+0.38%) |
Jun 17, 2002 | 33.91 | 33.96 | 33.70 | 33.92 | 294,725 | +0.43(+1.27%) |
Jun 14, 2002 | 33.77 | 33.78 | 33.35 | 33.50 | 350,870 | -0.96(-2.79%) |
Jun 12, 2002 | 34.56 | 34.70 | 34.29 | 34.46 | 238,288 | -0.26(-0.75%) |
Jun 11, 2002 | 34.70 | 34.90 | 34.66 | 34.72 | 162,748 | +0.09(+0.26%) |
Jun 10, 2002 | 34.46 | 34.67 | 34.39 | 34.63 | 204,018 | +0.11(+0.32%) |
Jun 07, 2002 | 34.22 | 34.59 | 34.07 | 34.52 | 408,328 | +0.27(+0.78%) |
Jun 06, 2002 | 34.70 | 34.93 | 34.22 | 34.25 | 174,414 | -0.06(-0.18%) |
Jun 05, 2002 | 34.06 | 34.32 | 34.01 | 34.31 | 152,394 | -0.54(-1.55%) |
May 31, 2002 | 35.11 | 35.25 | 34.56 | 34.86 | 278,392 | +0.46(+1.34%) |
May 28, 2002 | 34.63 | 34.80 | 34.39 | 34.40 | 280,580 | -0.38(-1.10%) |
May 27, 2002 | 34.67 | 34.99 | 34.50 | 34.78 | 597,326 | +0.00(+0.00%) |
May 24, 2002 | 34.67 | 34.99 | 34.50 | 34.78 | 597,326 | +1.24(+3.70%) |
May 23, 2002 | 33.81 | 33.81 | 33.40 | 33.54 | 585,076 | -0.20(-0.59%) |
May 22, 2002 | 33.95 | 33.98 | 33.68 | 33.74 | 607,242 | -0.18(-0.53%) |
May 21, 2002 | 34.42 | 34.48 | 33.82 | 33.92 | 568,014 | -0.51(-1.47%) |
May 20, 2002 | 34.70 | 34.86 | 34.36 | 34.42 | 506,035 | -0.82(-2.33%) |
May 17, 2002 | 34.92 | 35.25 | 34.73 | 35.25 | 425,536 | +0.25(+0.71%) |
May 16, 2002 | 35.03 | 35.11 | 34.83 | 35.00 | 291,954 | -0.31(-0.87%) |
May 15, 2002 | 35.45 | 35.65 | 35.23 | 35.31 | 272,559 | +0.26(+0.74%) |
May 14, 2002 | 35.10 | 35.12 | 34.90 | 35.05 | 323,454 | -0.21(-0.60%) |
May 13, 2002 | 35.31 | 35.48 | 35.04 | 35.26 | 783,844 | +0.05(+0.14%) |
May 10, 2002 | 35.52 | 35.86 | 35.03 | 35.21 | 914,072 | -1.04(-2.86%) |
May 09, 2002 | 36.26 | 36.27 | 36.02 | 36.25 | 261,330 | -0.44(-1.20%) |
May 08, 2002 | 36.69 | 36.72 | 36.44 | 36.69 | 451,057 | -0.56(-1.51%) |
May 07, 2002 | 37.51 | 37.51 | 37.13 | 37.25 | 327,975 | -0.47(-1.25%) |
May 06, 2002 | 37.61 | 37.82 | 37.61 | 37.72 | 215,101 | +0.41(+1.10%) |
May 03, 2002 | 37.44 | 37.99 | 37.30 | 37.31 | 908,822 | +0.83(+2.27%) |
May 02, 2002 | 36.27 | 36.61 | 36.21 | 36.48 | 220,934 | +0.03(+0.09%) |
May 01, 2002 | 36.31 | 36.45 | 36.20 | 36.45 | 1,167,965 | +0.21(+0.57%) |
Apr 30, 2002 | 36.44 | 36.51 | 36.24 | 36.24 | 328,121 | -0.27(-0.73%) |
Apr 29, 2002 | 36.69 | 36.75 | 36.47 | 36.51 | 287,142 | -0.52(-1.41%) |
Apr 26, 2002 | 36.82 | 37.26 | 36.81 | 37.03 | 312,954 | -0.23(-0.63%) |
Apr 25, 2002 | 37.34 | 37.48 | 36.93 | 37.26 | 186,226 | +0.05(+0.15%) |
Apr 24, 2002 | 37.51 | 37.67 | 37.17 | 37.21 | 169,164 | +0.05(+0.15%) |
Apr 23, 2002 | 37.10 | 37.17 | 36.99 | 37.15 | 400,891 | -0.29(-0.77%) |
Apr 22, 2002 | 36.96 | 37.63 | 36.96 | 37.44 | 393,745 | +1.14(+3.14%) |
Apr 19, 2002 | 35.96 | 36.34 | 35.88 | 36.30 | 158,956 | +0.38(+1.07%) |
Apr 18, 2002 | 35.90 | 35.97 | 35.75 | 35.92 | 342,412 | +0.16(+0.44%) |
Apr 17, 2002 | 36.06 | 36.10 | 35.55 | 35.76 | 160,268 | -0.13(-0.36%) |
Apr 16, 2002 | 35.90 | 36.05 | 35.76 | 35.89 | 184,185 | +0.09(+0.25%) |
Apr 15, 2002 | 35.83 | 35.93 | 35.69 | 35.80 | 170,914 | +0.01(+0.02%) |
Apr 12, 2002 | 35.98 | 36.17 | 35.73 | 35.79 | 116,081 | -0.17(-0.48%) |
Apr 11, 2002 | 35.93 | 36.14 | 35.79 | 35.97 | 204,164 | +0.03(+0.10%) |
Apr 10, 2002 | 35.84 | 35.93 | 35.55 | 35.93 | 191,331 | +0.14(+0.38%) |
Apr 09, 2002 | 35.79 | 36.00 | 35.66 | 35.79 | 166,831 | -0.03(-0.08%) |
Apr 08, 2002 | 35.54 | 35.90 | 35.49 | 35.82 | 241,205 | +0.30(+0.85%) |
Apr 05, 2002 | 35.55 | 35.72 | 35.49 | 35.52 | 152,102 | -0.02(-0.06%) |
Apr 04, 2002 | 35.59 | 35.64 | 35.49 | 35.54 | 256,080 | +0.02(+0.06%) |
Apr 03, 2002 | 35.62 | 35.69 | 35.49 | 35.52 | 466,661 | -0.09(-0.25%) |
Apr 02, 2002 | 35.62 | 35.69 | 35.55 | 35.61 | 352,037 | -0.73(-2.02%) |
Apr 01, 2002 | 36.07 | 36.34 | 35.97 | 36.34 | 190,018 | +0.36(+1.01%) |
Mar 29, 2002 | 35.90 | 36.34 | 35.79 | 35.98 | 332,058 | +0.00(+0.00%) |
Mar 28, 2002 | 35.90 | 36.34 | 35.79 | 35.98 | 332,058 | +1.04(+2.98%) |
Mar 27, 2002 | 34.83 | 34.97 | 34.77 | 34.94 | 195,706 | +0.27(+0.79%) |
Mar 26, 2002 | 34.66 | 34.80 | 34.43 | 34.66 | 253,601 | +0.17(+0.50%) |
Mar 25, 2002 | 34.46 | 34.51 | 34.27 | 34.49 | 300,267 | -0.07(-0.20%) |
Mar 22, 2002 | 34.59 | 34.68 | 34.44 | 34.56 | 206,643 | -0.23(-0.65%) |
Mar 21, 2002 | 34.49 | 34.86 | 34.49 | 34.79 | 136,644 | +0.07(+0.20%) |
Mar 20, 2002 | 34.51 | 34.89 | 34.48 | 34.72 | 157,060 | +0.21(+0.62%) |
Mar 19, 2002 | 34.55 | 34.55 | 34.43 | 34.51 | 190,893 | -0.05(-0.14%) |
Mar 18, 2002 | 34.62 | 34.88 | 34.46 | 34.55 | 343,870 | -0.31(-0.88%) |
Mar 15, 2002 | 34.49 | 34.97 | 34.49 | 34.86 | 244,851 | +0.25(+0.71%) |
Mar 14, 2002 | 34.29 | 34.62 | 34.15 | 34.62 | 260,309 | +0.19(+0.56%) |
Mar 13, 2002 | 34.41 | 34.62 | 34.01 | 34.42 | 1,043,716 | +0.41(+1.21%) |
Mar 12, 2002 | 34.14 | 34.15 | 33.81 | 34.01 | 734,991 | -0.21(-0.60%) |
Mar 11, 2002 | 34.16 | 34.23 | 33.95 | 34.22 | 430,932 | +0.05(+0.16%) |
Mar 08, 2002 | 33.87 | 35.18 | 33.85 | 34.16 | 681,033 | +0.26(+0.77%) |
Mar 07, 2002 | 33.57 | 33.91 | 33.46 | 33.90 | 595,284 | +0.62(+1.85%) |
Mar 06, 2002 | 33.15 | 33.31 | 33.05 | 33.28 | 572,972 | -0.03(-0.08%) |
Mar 05, 2002 | 33.39 | 33.50 | 33.19 | 33.31 | 1,147,111 | -0.12(-0.35%) |
Mar 04, 2002 | 33.39 | 33.70 | 33.20 | 33.43 | 1,166,944 | -0.45(-1.32%) |