Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 42.07 | 42.52 | 41.59 | 41.65 | 549,285 | -0.23(-0.55%) |
Feb 27, 2003 | 41.65 | 42.54 | 41.60 | 41.89 | 447,172 | +0.33(+0.80%) |
Feb 26, 2003 | 41.65 | 42.50 | 41.47 | 41.55 | 425,951 | -0.26(-0.62%) |
Feb 25, 2003 | 41.22 | 41.92 | 40.90 | 41.81 | 604,957 | +0.41(+1.00%) |
Feb 24, 2003 | 42.71 | 42.71 | 41.39 | 41.40 | 412,721 | -1.31(-3.06%) |
Feb 21, 2003 | 41.44 | 42.96 | 41.33 | 42.71 | 943,679 | +1.37(+3.32%) |
Feb 20, 2003 | 42.13 | 42.13 | 41.28 | 41.33 | 435,321 | -0.53(-1.27%) |
Feb 19, 2003 | 42.24 | 42.55 | 41.73 | 41.86 | 649,744 | -0.73(-1.70%) |
Feb 18, 2003 | 42.06 | 43.53 | 42.06 | 42.59 | 627,144 | +0.42(+1.00%) |
Feb 14, 2003 | 41.65 | 42.23 | 41.23 | 42.17 | 425,951 | +0.52(+1.25%) |
Feb 13, 2003 | 41.60 | 41.88 | 41.18 | 41.65 | 491,269 | -0.01(-0.03%) |
Feb 12, 2003 | 42.19 | 42.61 | 41.65 | 41.66 | 448,550 | -0.54(-1.29%) |
Feb 11, 2003 | 42.89 | 43.04 | 42.06 | 42.20 | 426,777 | -0.64(-1.49%) |
Feb 10, 2003 | 42.71 | 42.95 | 42.23 | 42.84 | 540,741 | +0.30(+0.70%) |
Feb 07, 2003 | 42.73 | 43.15 | 42.23 | 42.55 | 601,788 | -0.18(-0.42%) |
Feb 06, 2003 | 42.81 | 43.16 | 42.21 | 42.73 | 753,372 | -0.17(-0.39%) |
Feb 05, 2003 | 43.50 | 43.79 | 42.87 | 42.89 | 1,027,188 | -0.10(-0.24%) |
Feb 04, 2003 | 43.36 | 43.47 | 42.75 | 43.00 | 733,942 | -0.36(-0.84%) |
Feb 03, 2003 | 43.24 | 45.04 | 43.18 | 43.36 | 422,368 | +0.12(+0.27%) |
Jan 31, 2003 | 41.85 | 44.06 | 41.60 | 43.24 | 1,712,761 | +1.39(+3.33%) |
Jan 30, 2003 | 43.18 | 43.21 | 41.85 | 41.85 | 783,138 | -1.39(-3.21%) |
Jan 29, 2003 | 42.74 | 43.59 | 41.65 | 43.24 | 919,701 | +0.31(+0.73%) |
Jan 28, 2003 | 43.12 | 43.76 | 42.50 | 42.92 | 1,210,329 | -0.20(-0.45%) |
Jan 27, 2003 | 44.19 | 44.19 | 43.00 | 43.12 | 863,477 | -1.06(-2.40%) |
Jan 24, 2003 | 44.41 | 44.41 | 43.91 | 44.18 | 788,374 | -0.22(-0.51%) |
Jan 23, 2003 | 43.90 | 44.59 | 43.90 | 44.40 | 815,246 | +0.67(+1.54%) |
Jan 22, 2003 | 44.19 | 44.48 | 43.61 | 43.73 | 627,557 | -0.46(-1.05%) |
Jan 21, 2003 | 44.81 | 45.57 | 44.13 | 44.19 | 886,352 | -0.25(-0.56%) |
Jan 17, 2003 | 44.77 | 45.01 | 44.40 | 44.44 | 667,796 | -0.41(-0.91%) |
Jan 16, 2003 | 44.70 | 45.32 | 44.66 | 44.85 | 918,047 | +0.70(+1.59%) |
Jan 15, 2003 | 45.43 | 45.43 | 44.14 | 44.14 | 699,766 | -1.32(-2.90%) |
Jan 14, 2003 | 45.72 | 45.80 | 45.19 | 45.46 | 434,219 | -0.22(-0.48%) |
Jan 13, 2003 | 45.72 | 46.06 | 45.28 | 45.68 | 546,666 | +0.30(+0.67%) |
Jan 10, 2003 | 45.03 | 46.04 | 44.88 | 45.38 | 872,710 | -0.28(-0.62%) |
Jan 09, 2003 | 44.81 | 45.94 | 44.81 | 45.66 | 801,741 | +1.00(+2.24%) |
Jan 08, 2003 | 45.48 | 45.68 | 44.66 | 44.66 | 773,353 | -0.83(-1.83%) |
Jan 07, 2003 | 46.09 | 46.19 | 45.35 | 45.49 | 614,466 | -0.59(-1.29%) |
Jan 06, 2003 | 45.17 | 46.26 | 45.17 | 46.09 | 531,095 | +0.91(+2.02%) |
Jan 03, 2003 | 45.63 | 45.72 | 44.92 | 45.17 | 441,109 | -0.46(-1.00%) |
Jan 02, 2003 | 44.63 | 46.07 | 44.41 | 45.63 | 752,959 | +1.31(+2.95%) |
Dec 31, 2002 | 44.19 | 44.63 | 43.61 | 44.32 | 565,683 | +0.31(+0.71%) |
Dec 30, 2002 | 42.78 | 44.14 | 42.78 | 44.01 | 845,011 | +1.16(+2.71%) |
Dec 27, 2002 | 43.85 | 43.96 | 42.85 | 42.85 | 452,684 | -1.18(-2.69%) |
Dec 26, 2002 | 43.87 | 44.59 | 43.87 | 44.03 | 497,195 | +0.28(+0.63%) |
Dec 24, 2002 | 43.84 | 43.97 | 43.69 | 43.76 | 150,205 | -0.07(-0.15%) |
Dec 23, 2002 | 43.66 | 43.93 | 43.40 | 43.82 | 665,729 | +0.10(+0.23%) |
Dec 20, 2002 | 43.04 | 44.01 | 43.04 | 43.72 | 814,006 | +0.68(+1.58%) |
Dec 19, 2002 | 43.40 | 43.69 | 43.00 | 43.04 | 547,907 | -0.35(-0.80%) |
Dec 18, 2002 | 43.83 | 43.94 | 43.37 | 43.39 | 645,885 | -0.66(-1.50%) |
Dec 17, 2002 | 44.74 | 44.90 | 44.03 | 44.05 | 424,572 | -0.76(-1.70%) |
Dec 16, 2002 | 43.50 | 44.85 | 43.49 | 44.81 | 657,461 | +1.51(+3.49%) |
Dec 13, 2002 | 43.79 | 44.08 | 43.18 | 43.30 | 618,049 | -0.78(-1.78%) |
Dec 12, 2002 | 45.20 | 45.20 | 43.98 | 44.08 | 484,379 | -0.94(-2.08%) |
Dec 11, 2002 | 44.56 | 45.32 | 44.25 | 45.02 | 446,621 | +0.46(+1.04%) |
Dec 10, 2002 | 44.99 | 45.06 | 43.90 | 44.56 | 1,083,412 | +0.76(+1.74%) |
Dec 09, 2002 | 45.14 | 45.42 | 43.78 | 43.79 | 968,897 | -1.48(-3.27%) |
Dec 06, 2002 | 45.17 | 45.68 | 45.10 | 45.27 | 536,469 | -0.21(-0.46%) |
Dec 05, 2002 | 45.86 | 45.86 | 45.38 | 45.48 | 461,779 | -0.12(-0.27%) |
Dec 04, 2002 | 45.01 | 45.92 | 45.00 | 45.61 | 683,643 | +0.07(+0.16%) |
Dec 03, 2002 | 45.83 | 45.93 | 45.47 | 45.54 | 492,234 | -0.62(-1.35%) |
Dec 02, 2002 | 47.10 | 47.10 | 45.83 | 46.16 | 574,227 | -0.60(-1.29%) |
Nov 29, 2002 | 47.17 | 47.35 | 46.75 | 46.76 | 346,576 | -0.38(-0.82%) |
Nov 27, 2002 | 46.08 | 47.18 | 46.07 | 47.15 | 326,181 | +1.10(+2.38%) |
Nov 26, 2002 | 47.12 | 47.12 | 45.83 | 46.05 | 505,188 | -1.25(-2.64%) |
Nov 25, 2002 | 46.87 | 47.50 | 46.49 | 47.30 | 373,999 | +0.36(+0.76%) |
Nov 22, 2002 | 47.62 | 47.75 | 46.53 | 46.94 | 742,210 | -0.73(-1.52%) |
Nov 21, 2002 | 45.80 | 47.89 | 45.80 | 47.67 | 1,484,696 | +2.05(+4.49%) |
Nov 20, 2002 | 45.64 | 45.72 | 44.93 | 45.62 | 419,336 | -0.01(-0.03%) |
Nov 19, 2002 | 45.72 | 46.22 | 45.04 | 45.64 | 671,930 | -0.01(-0.02%) |
Nov 18, 2002 | 46.70 | 46.83 | 45.30 | 45.64 | 513,456 | -0.73(-1.58%) |
Nov 15, 2002 | 44.85 | 46.71 | 44.71 | 46.38 | 1,291,357 | +1.55(+3.45%) |
Nov 14, 2002 | 43.72 | 44.99 | 43.72 | 44.83 | 584,838 | +1.62(+3.74%) |
Nov 13, 2002 | 43.65 | 44.01 | 42.86 | 43.21 | 647,814 | -0.58(-1.33%) |
Nov 12, 2002 | 43.36 | 44.29 | 43.36 | 43.79 | 721,539 | +0.46(+1.07%) |
Nov 11, 2002 | 44.48 | 44.48 | 43.26 | 43.33 | 312,676 | -1.20(-2.69%) |
Nov 08, 2002 | 45.25 | 45.72 | 44.41 | 44.53 | 345,198 | -0.63(-1.40%) |
Nov 07, 2002 | 45.90 | 45.98 | 44.96 | 45.16 | 469,221 | -1.03(-2.23%) |
Nov 06, 2002 | 46.15 | 46.33 | 45.32 | 46.19 | 625,904 | +0.09(+0.20%) |
Nov 05, 2002 | 46.08 | 46.40 | 45.72 | 46.09 | 601,650 | +0.17(+0.36%) |
Nov 04, 2002 | 46.59 | 46.81 | 45.88 | 45.93 | 435,183 | -0.65(-1.39%) |
Nov 01, 2002 | 45.14 | 46.62 | 44.70 | 46.57 | 496,093 | +1.41(+3.12%) |
Oct 31, 2002 | 45.83 | 46.23 | 44.71 | 45.17 | 764,396 | -0.46(-1.02%) |
Oct 30, 2002 | 45.59 | 46.04 | 45.01 | 45.63 | 747,171 | +0.22(+0.48%) |
Oct 29, 2002 | 46.56 | 46.77 | 44.88 | 45.41 | 752,821 | -1.33(-2.84%) |
Oct 28, 2002 | 47.60 | 48.13 | 46.30 | 46.74 | 608,816 | -0.40(-0.85%) |
Oct 25, 2002 | 45.68 | 47.89 | 45.53 | 47.14 | 846,803 | +1.76(+3.87%) |
Oct 24, 2002 | 45.83 | 45.98 | 44.73 | 45.38 | 759,849 | +0.19(+0.42%) |
Oct 23, 2002 | 44.73 | 45.97 | 44.32 | 45.19 | 433,116 | +0.46(+1.04%) |
Oct 22, 2002 | 44.19 | 45.17 | 43.54 | 44.73 | 1,074,868 | -0.19(-0.42%) |
Oct 21, 2002 | 44.51 | 45.45 | 44.17 | 44.92 | 832,058 | +0.23(+0.52%) |
Oct 18, 2002 | 44.91 | 45.17 | 44.00 | 44.69 | 550,801 | -0.22(-0.50%) |
Oct 17, 2002 | 45.25 | 45.70 | 44.77 | 44.91 | 599,859 | +0.38(+0.86%) |
Oct 16, 2002 | 44.85 | 45.07 | 43.87 | 44.53 | 632,243 | -0.54(-1.19%) |
Oct 15, 2002 | 44.12 | 45.28 | 44.08 | 45.06 | 872,021 | +1.24(+2.83%) |
Oct 14, 2002 | 43.21 | 44.23 | 43.21 | 43.82 | 395,358 | +0.50(+1.16%) |
Oct 11, 2002 | 42.56 | 44.63 | 42.20 | 43.32 | 68,901 | +1.15(+2.72%) |
Oct 10, 2002 | 40.09 | 42.45 | 40.05 | 42.18 | 707,346 | +2.11(+5.27%) |
Oct 09, 2002 | 41.47 | 41.69 | 40.06 | 40.06 | 502,018 | -1.76(-4.22%) |
Oct 08, 2002 | 41.01 | 42.47 | 40.10 | 41.83 | 654,567 | +0.80(+1.95%) |
Oct 07, 2002 | 41.83 | 42.34 | 40.60 | 41.03 | 372,758 | -0.73(-1.75%) |
Oct 04, 2002 | 42.85 | 43.42 | 41.25 | 41.76 | 445,519 | -0.80(-1.88%) |
Oct 03, 2002 | 42.81 | 44.12 | 42.45 | 42.56 | 709,688 | -0.07(-0.17%) |
Oct 02, 2002 | 43.69 | 43.82 | 42.49 | 42.63 | 666,280 | -1.36(-3.10%) |
Oct 01, 2002 | 41.80 | 44.08 | 41.80 | 44.00 | 844,598 | +2.65(+6.41%) |
Sep 30, 2002 | 42.78 | 42.79 | 40.71 | 41.35 | 713,271 | -1.56(-3.64%) |
Sep 27, 2002 | 43.16 | 43.51 | 42.58 | 42.91 | 1,225,349 | -0.27(-0.62%) |
Sep 26, 2002 | 42.13 | 43.32 | 42.05 | 43.18 | 1,061,087 | +1.63(+3.93%) |
Sep 25, 2002 | 40.27 | 41.87 | 40.27 | 41.54 | 908,125 | +1.83(+4.60%) |
Sep 24, 2002 | 40.56 | 40.78 | 39.19 | 39.72 | 685,848 | -1.54(-3.73%) |
Sep 23, 2002 | 41.69 | 41.86 | 40.82 | 41.25 | 1,378,036 | -0.62(-1.47%) |
Sep 20, 2002 | 41.09 | 42.38 | 41.09 | 41.87 | 775,834 | +0.78(+1.91%) |
Sep 19, 2002 | 42.25 | 42.25 | 41.09 | 41.09 | 683,368 | -1.63(-3.82%) |
Sep 18, 2002 | 42.45 | 42.88 | 41.80 | 42.72 | 690,258 | -0.30(-0.69%) |
Sep 17, 2002 | 43.76 | 44.06 | 42.94 | 43.02 | 508,495 | -0.46(-1.05%) |
Sep 16, 2002 | 43.54 | 43.83 | 42.89 | 43.47 | 378,959 | -0.07(-0.15%) |
Sep 13, 2002 | 43.98 | 44.27 | 43.00 | 43.54 | 623,423 | -0.52(-1.19%) |
Sep 12, 2002 | 44.55 | 44.90 | 43.98 | 44.06 | 371,380 | -0.85(-1.89%) |
Sep 11, 2002 | 45.14 | 45.61 | 44.77 | 44.91 | 182,589 | -0.12(-0.26%) |
Sep 10, 2002 | 44.85 | 45.20 | 44.32 | 45.03 | 400,870 | +0.32(+0.71%) |
Sep 09, 2002 | 44.99 | 44.99 | 44.08 | 44.71 | 571,058 | -0.28(-0.63%) |
Sep 06, 2002 | 44.27 | 45.53 | 44.16 | 44.99 | 689,844 | +1.09(+2.48%) |
Sep 05, 2002 | 44.99 | 45.21 | 43.80 | 43.90 | 837,157 | -1.75(-3.83%) |
Sep 04, 2002 | 44.74 | 45.74 | 44.34 | 45.65 | 683,505 | +0.91(+2.04%) |
Sep 03, 2002 | 45.68 | 45.68 | 44.30 | 44.74 | 815,384 | -1.07(-2.33%) |
Aug 30, 2002 | 45.14 | 46.60 | 45.06 | 45.80 | 755,163 | +0.29(+0.64%) |
Aug 29, 2002 | 45.57 | 45.72 | 44.20 | 45.51 | 870,092 | -0.29(-0.63%) |
Aug 28, 2002 | 46.73 | 46.77 | 45.43 | 45.80 | 415,891 | -1.11(-2.37%) |
Aug 27, 2002 | 46.88 | 47.57 | 46.70 | 46.91 | 647,952 | +0.22(+0.47%) |
Aug 26, 2002 | 46.37 | 46.87 | 45.74 | 46.70 | 326,043 | +0.49(+1.07%) |
Aug 23, 2002 | 47.18 | 47.18 | 46.08 | 46.20 | 332,933 | -0.97(-2.06%) |
Aug 22, 2002 | 46.55 | 47.31 | 46.08 | 47.18 | 402,799 | +0.66(+1.42%) |
Aug 21, 2002 | 46.73 | 46.83 | 46.04 | 46.52 | 533,437 | -0.28(-0.59%) |
Aug 20, 2002 | 46.81 | 47.12 | 46.52 | 46.79 | 396,323 | +0.54(+1.18%) |
Aug 16, 2002 | 46.19 | 46.55 | 45.35 | 46.25 | 527,650 | -0.22(-0.48%) |
Aug 15, 2002 | 45.86 | 46.65 | 45.17 | 46.47 | 496,093 | +0.54(+1.18%) |
Aug 14, 2002 | 44.59 | 46.01 | 42.85 | 45.93 | 1,725,714 | +0.58(+1.28%) |
Aug 13, 2002 | 45.35 | 46.52 | 45.34 | 45.35 | 524,480 | -0.18(-0.40%) |
Aug 12, 2002 | 44.81 | 45.80 | 44.42 | 45.53 | 463,433 | +2.03(+4.67%) |
Aug 07, 2002 | 43.18 | 43.78 | 42.45 | 43.50 | 449,102 | +0.86(+2.01%) |
Aug 06, 2002 | 41.98 | 43.43 | 41.98 | 42.64 | 595,311 | +1.31(+3.18%) |
Aug 05, 2002 | 42.58 | 43.03 | 41.25 | 41.33 | 552,454 | -1.26(-2.95%) |
Aug 02, 2002 | 44.27 | 44.27 | 41.96 | 42.58 | 638,444 | -1.39(-3.17%) |
Aug 01, 2002 | 44.81 | 45.72 | 43.89 | 43.98 | 646,712 | -1.17(-2.59%) |
Jul 31, 2002 | 44.70 | 45.43 | 43.83 | 45.14 | 967,657 | +0.45(+1.01%) |
Jul 30, 2002 | 44.58 | 45.05 | 43.29 | 44.69 | 1,333,387 | +0.12(+0.26%) |
Jul 29, 2002 | 41.18 | 45.09 | 41.15 | 44.58 | 1,888,460 | +4.20(+10.41%) |
Jul 26, 2002 | 40.42 | 40.78 | 39.95 | 40.38 | 1,031,597 | -0.04(-0.09%) |
Jul 25, 2002 | 41.62 | 41.69 | 39.77 | 40.41 | 1,863,794 | -1.02(-2.47%) |
Jul 24, 2002 | 39.26 | 41.73 | 38.90 | 41.44 | 1,457,548 | +2.32(+5.94%) |
Jul 23, 2002 | 38.53 | 39.55 | 38.06 | 39.11 | 1,450,520 | +0.75(+1.97%) |
Jul 22, 2002 | 39.22 | 39.61 | 37.78 | 38.36 | 1,145,837 | -0.68(-1.75%) |
Jul 19, 2002 | 41.78 | 41.80 | 38.82 | 39.04 | 994,942 | -3.40(-8.00%) |
Jul 17, 2002 | 42.30 | 43.47 | 42.21 | 42.44 | 665,040 | -0.22(-0.51%) |
Jul 12, 2002 | 42.63 | 43.42 | 41.69 | 42.65 | 1,602,242 | +0.93(+2.23%) |
Jul 11, 2002 | 42.67 | 42.67 | 40.78 | 41.73 | 732,839 | -1.02(-2.39%) |
Jul 10, 2002 | 43.65 | 43.65 | 42.68 | 42.75 | 722,642 | -0.86(-1.98%) |
Jul 09, 2002 | 44.65 | 45.11 | 43.61 | 43.61 | 461,642 | -1.04(-2.32%) |
Jul 08, 2002 | 45.52 | 45.70 | 44.48 | 44.65 | 536,193 | -0.89(-1.94%) |
Jul 05, 2002 | 44.27 | 45.72 | 44.27 | 45.54 | 230,821 | +1.25(+2.82%) |
Jul 04, 2002 | 44.17 | 44.62 | 43.33 | 44.29 | 561,825 | +0.00(+0.00%) |
Jul 03, 2002 | 44.17 | 44.62 | 43.33 | 44.29 | 561,549 | +0.12(+0.26%) |
Jul 02, 2002 | 45.38 | 45.41 | 43.62 | 44.17 | 807,115 | -1.26(-2.78%) |
Jul 01, 2002 | 45.54 | 45.93 | 45.39 | 45.43 | 569,818 | -0.10(-0.22%) |
Jun 28, 2002 | 45.67 | 46.08 | 45.54 | 45.54 | 826,132 | -0.14(-0.30%) |
Jun 27, 2002 | 46.04 | 46.23 | 45.17 | 45.67 | 1,063,430 | -0.43(-0.93%) |
Jun 26, 2002 | 46.88 | 46.95 | 45.71 | 46.10 | 708,861 | -1.03(-2.19%) |
Jun 25, 2002 | 47.53 | 47.89 | 47.13 | 47.13 | 636,514 | +0.86(+1.87%) |
Jun 21, 2002 | 47.10 | 47.67 | 46.27 | 46.27 | 549,147 | -1.02(-2.16%) |
Jun 20, 2002 | 46.99 | 47.71 | 46.91 | 47.29 | 502,983 | +0.30(+0.65%) |
Jun 19, 2002 | 46.73 | 47.64 | 46.62 | 46.99 | 489,616 | -0.16(-0.34%) |
Jun 18, 2002 | 47.17 | 47.39 | 46.97 | 47.15 | 477,076 | +0.15(+0.32%) |
Jun 17, 2002 | 46.08 | 47.02 | 46.08 | 46.99 | 510,562 | +0.99(+2.15%) |
Jun 14, 2002 | 45.99 | 46.22 | 45.56 | 46.01 | 645,885 | -0.25(-0.55%) |
Jun 12, 2002 | 45.04 | 46.30 | 44.92 | 46.26 | 927,831 | +1.23(+2.72%) |
Jun 11, 2002 | 45.35 | 46.04 | 44.96 | 45.04 | 1,081,207 | -0.08(-0.18%) |
Jun 10, 2002 | 45.10 | 45.39 | 44.96 | 45.11 | 550,938 | +0.00(+0.00%) |
Jun 07, 2002 | 44.74 | 45.25 | 44.32 | 45.11 | 834,952 | +0.09(+0.19%) |
Jun 06, 2002 | 46.24 | 46.52 | 44.94 | 45.03 | 443,727 | -1.11(-2.41%) |
Jun 05, 2002 | 46.19 | 46.42 | 45.79 | 46.14 | 393,429 | -1.30(-2.74%) |
May 31, 2002 | 46.88 | 47.47 | 46.60 | 47.44 | 1,020,849 | -1.76(-3.58%) |
May 28, 2002 | 49.96 | 49.96 | 49.06 | 49.20 | 555,899 | -0.57(-1.15%) |
May 27, 2002 | 50.54 | 50.55 | 49.72 | 49.77 | 535,918 | +0.00(+0.00%) |
May 24, 2002 | 50.54 | 50.55 | 49.72 | 49.77 | 535,091 | -0.36(-0.72%) |
May 23, 2002 | 49.06 | 50.33 | 48.87 | 50.14 | 719,334 | +1.22(+2.49%) |
May 22, 2002 | 48.33 | 49.06 | 48.26 | 48.92 | 487,687 | +0.44(+0.91%) |
May 21, 2002 | 48.53 | 49.43 | 48.32 | 48.47 | 371,931 | -0.33(-0.68%) |
May 20, 2002 | 49.69 | 49.69 | 48.44 | 48.81 | 336,240 | -0.95(-1.91%) |
May 17, 2002 | 49.24 | 49.76 | 48.80 | 49.76 | 333,760 | +0.44(+0.88%) |
May 16, 2002 | 49.88 | 50.09 | 49.02 | 49.32 | 359,254 | -0.57(-1.13%) |
May 15, 2002 | 50.25 | 50.58 | 49.49 | 49.89 | 525,583 | -0.54(-1.06%) |
May 14, 2002 | 49.56 | 50.58 | 49.51 | 50.43 | 624,939 | +1.14(+2.31%) |
May 13, 2002 | 48.53 | 49.29 | 48.44 | 49.29 | 318,326 | +0.67(+1.37%) |
May 10, 2002 | 48.84 | 48.95 | 48.26 | 48.62 | 362,836 | -0.26(-0.53%) |
May 09, 2002 | 48.69 | 49.46 | 48.69 | 48.88 | 285,115 | +0.20(+0.40%) |
May 08, 2002 | 49.06 | 49.29 | 48.47 | 48.69 | 364,490 | -0.03(-0.06%) |
May 07, 2002 | 48.55 | 49.06 | 48.47 | 48.71 | 642,578 | +0.52(+1.07%) |
May 06, 2002 | 48.88 | 49.13 | 48.17 | 48.20 | 570,369 | -0.50(-1.03%) |
May 03, 2002 | 48.95 | 49.27 | 48.62 | 48.70 | 653,189 | +0.12(+0.25%) |
May 02, 2002 | 47.69 | 48.63 | 47.54 | 48.58 | 706,105 | +1.07(+2.25%) |
May 01, 2002 | 46.62 | 47.68 | 45.93 | 47.51 | 674,410 | +1.03(+2.22%) |
Apr 30, 2002 | 46.41 | 46.75 | 46.01 | 46.48 | 800,914 | +0.04(+0.08%) |
Apr 29, 2002 | 46.74 | 46.74 | 46.23 | 46.44 | 509,322 | -0.30(-0.64%) |
Apr 26, 2002 | 46.60 | 47.28 | 46.30 | 46.74 | 590,350 | +0.32(+0.69%) |
Apr 25, 2002 | 46.85 | 47.17 | 46.07 | 46.42 | 747,998 | -0.43(-0.91%) |
Apr 24, 2002 | 46.66 | 47.53 | 46.66 | 46.85 | 493,612 | +0.37(+0.80%) |
Apr 23, 2002 | 45.35 | 46.70 | 44.93 | 46.48 | 752,132 | +1.31(+2.89%) |
Apr 22, 2002 | 46.55 | 46.62 | 45.14 | 45.17 | 434,357 | -1.56(-3.34%) |
Apr 19, 2002 | 46.41 | 47.15 | 46.41 | 46.73 | 298,207 | +0.40(+0.86%) |
Apr 18, 2002 | 46.67 | 47.06 | 46.19 | 46.33 | 322,047 | -0.33(-0.70%) |
Apr 17, 2002 | 47.02 | 47.28 | 46.59 | 46.66 | 305,097 | -0.52(-1.11%) |
Apr 16, 2002 | 47.02 | 47.42 | 46.88 | 47.18 | 437,113 | +0.28(+0.59%) |
Apr 15, 2002 | 46.84 | 46.99 | 46.17 | 46.91 | 538,123 | +0.04(+0.08%) |
Apr 12, 2002 | 46.70 | 47.03 | 46.17 | 46.87 | 345,611 | +0.35(+0.75%) |
Apr 11, 2002 | 46.81 | 47.09 | 46.52 | 46.52 | 482,037 | -0.38(-0.82%) |
Apr 10, 2002 | 45.79 | 47.16 | 45.66 | 46.91 | 948,777 | +1.54(+3.39%) |
Apr 09, 2002 | 45.13 | 45.72 | 44.79 | 45.37 | 730,359 | +0.42(+0.94%) |
Apr 08, 2002 | 44.71 | 45.12 | 44.29 | 44.95 | 568,577 | +0.24(+0.54%) |
Apr 05, 2002 | 44.63 | 44.93 | 44.48 | 44.71 | 929,072 | +1.43(+3.30%) |
Apr 04, 2002 | 43.87 | 43.87 | 42.37 | 43.28 | 653,326 | -0.59(-1.36%) |
Apr 03, 2002 | 43.94 | 44.27 | 43.69 | 43.87 | 581,255 | -0.06(-0.13%) |
Apr 02, 2002 | 43.98 | 44.06 | 43.29 | 43.93 | 352,639 | -0.05(-0.12%) |
Apr 01, 2002 | 44.29 | 44.34 | 43.61 | 43.98 | 417,544 | -0.30(-0.69%) |
Mar 29, 2002 | 44.91 | 44.99 | 44.19 | 44.29 | 361,183 | +0.00(+0.00%) |
Mar 28, 2002 | 44.91 | 44.99 | 44.19 | 44.29 | 360,632 | -0.44(-0.99%) |
Mar 27, 2002 | 44.40 | 45.01 | 44.30 | 44.73 | 543,497 | +0.33(+0.74%) |
Mar 26, 2002 | 44.01 | 44.85 | 43.90 | 44.40 | 579,739 | +0.21(+0.48%) |
Mar 25, 2002 | 44.38 | 44.41 | 44.05 | 44.19 | 562,927 | -0.12(-0.26%) |
Mar 22, 2002 | 43.98 | 44.56 | 43.98 | 44.31 | 1,077,486 | +0.41(+0.94%) |
Mar 21, 2002 | 44.81 | 44.81 | 43.46 | 43.90 | 517,452 | -1.01(-2.25%) |
Mar 20, 2002 | 45.03 | 45.15 | 44.74 | 44.90 | 819,104 | +0.01(+0.03%) |
Mar 19, 2002 | 44.81 | 45.05 | 44.71 | 44.89 | 613,639 | +0.13(+0.29%) |
Mar 18, 2002 | 44.34 | 45.24 | 44.23 | 44.76 | 1,129,162 | +0.60(+1.36%) |
Mar 15, 2002 | 42.81 | 44.55 | 42.81 | 44.16 | 1,134,123 | +1.36(+3.17%) |
Mar 14, 2002 | 42.92 | 43.03 | 42.52 | 42.80 | 833,436 | +0.06(+0.14%) |
Mar 13, 2002 | 44.08 | 44.11 | 42.42 | 42.74 | 1,453,552 | -1.69(-3.81%) |
Mar 12, 2002 | 45.14 | 45.14 | 44.25 | 44.43 | 934,997 | -0.92(-2.03%) |
Mar 11, 2002 | 45.57 | 45.64 | 45.14 | 45.35 | 393,429 | -0.25(-0.56%) |
Mar 08, 2002 | 45.72 | 45.85 | 45.07 | 45.61 | 476,800 | -0.10(-0.22%) |
Mar 07, 2002 | 45.72 | 45.82 | 45.14 | 45.71 | 830,129 | -0.01(-0.02%) |
Mar 06, 2002 | 45.61 | 46.01 | 45.50 | 45.72 | 862,788 | +0.04(+0.08%) |
Mar 05, 2002 | 46.25 | 46.25 | 45.49 | 45.68 | 560,860 | -0.56(-1.21%) |
Mar 04, 2002 | 45.86 | 46.26 | 45.73 | 46.24 | 786,031 | +0.38(+0.84%) |