Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 51.26 | 51.72 | 50.76 | 51.52 | 2,434,210 | +0.23(+0.45%) |
Apr 29, 2003 | 51.54 | 51.61 | 50.92 | 51.29 | 1,962,547 | -0.28(-0.53%) |
Apr 28, 2003 | 50.50 | 51.62 | 50.44 | 51.56 | 1,810,402 | +0.98(+1.94%) |
Apr 25, 2003 | 50.85 | 51.00 | 50.25 | 50.58 | 1,580,266 | -0.42(-0.83%) |
Apr 24, 2003 | 50.03 | 51.19 | 49.89 | 51.00 | 2,439,789 | +0.55(+1.09%) |
Apr 23, 2003 | 50.93 | 50.96 | 49.97 | 50.45 | 1,772,627 | +0.08(+0.15%) |
Apr 22, 2003 | 49.50 | 50.50 | 49.47 | 50.37 | 2,986,768 | +0.88(+1.77%) |
Apr 21, 2003 | 50.68 | 50.68 | 49.29 | 49.50 | 2,504,180 | -1.18(-2.33%) |
Apr 17, 2003 | 49.99 | 50.68 | 49.73 | 50.68 | 1,858,521 | +0.62(+1.24%) |
Apr 16, 2003 | 51.09 | 51.54 | 49.99 | 50.06 | 3,466,567 | -1.09(-2.14%) |
Apr 15, 2003 | 50.14 | 51.22 | 49.43 | 51.15 | 2,949,575 | +1.01(+2.01%) |
Apr 14, 2003 | 49.69 | 50.16 | 49.61 | 50.14 | 2,051,463 | +0.71(+1.43%) |
Apr 11, 2003 | 49.13 | 49.89 | 48.64 | 49.44 | 2,622,619 | +1.08(+2.22%) |
Apr 10, 2003 | 48.17 | 48.47 | 47.73 | 48.36 | 1,922,448 | +0.20(+0.41%) |
Apr 09, 2003 | 48.18 | 48.83 | 47.77 | 48.16 | 2,395,970 | +0.32(+0.67%) |
Apr 08, 2003 | 48.08 | 48.70 | 47.42 | 47.84 | 1,589,797 | -0.44(-0.91%) |
Apr 07, 2003 | 48.95 | 49.32 | 48.27 | 48.28 | 2,047,628 | +0.23(+0.48%) |
Apr 04, 2003 | 48.26 | 48.52 | 47.73 | 48.05 | 1,469,499 | -0.20(-0.41%) |
Apr 03, 2003 | 49.34 | 49.34 | 48.22 | 48.25 | 2,341,109 | -0.73(-1.49%) |
Apr 02, 2003 | 47.54 | 49.19 | 47.54 | 48.98 | 3,105,091 | +1.45(+3.04%) |
Apr 01, 2003 | 47.41 | 47.90 | 46.80 | 47.53 | 1,489,490 | +0.15(+0.33%) |
Mar 31, 2003 | 47.97 | 48.05 | 47.16 | 47.38 | 1,796,106 | -1.23(-2.53%) |
Mar 28, 2003 | 48.31 | 48.75 | 47.67 | 48.61 | 1,526,684 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.84 | 47.84 | 48.74 | 1,953,365 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.35 | 1,610,718 | +0.28(+0.57%) |
Mar 25, 2003 | 47.66 | 48.55 | 47.56 | 48.08 | 1,991,721 | +0.36(+0.76%) |
Mar 24, 2003 | 48.48 | 48.52 | 47.32 | 47.72 | 2,351,454 | -1.55(-3.14%) |
Mar 21, 2003 | 49.17 | 49.43 | 48.61 | 49.26 | 2,511,270 | +0.40(+0.81%) |
Mar 20, 2003 | 47.47 | 49.34 | 47.47 | 48.87 | 4,685,822 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.51 | 45.34 | 47.47 | 4,613,178 | +3.01(+6.77%) |
Mar 18, 2003 | 44.65 | 44.70 | 44.02 | 44.46 | 1,810,169 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.23 | 42.60 | 44.23 | 2,569,269 | +1.39(+3.23%) |
Mar 14, 2003 | 42.80 | 43.09 | 41.83 | 42.85 | 2,218,254 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,677,292 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.93 | 41.45 | 42.16 | 2,456,526 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.29 | 42.63 | 42.73 | 1,297,594 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.66 | 42.64 | 42.68 | 1,334,439 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.41 | 43.74 | 2,210,815 | -0.16(-0.37%) |
Mar 06, 2003 | 44.21 | 44.31 | 43.66 | 43.90 | 1,751,125 | -0.35(-0.80%) |
Mar 05, 2003 | 44.53 | 44.54 | 43.74 | 44.26 | 1,709,979 | -0.28(-0.62%) |
Mar 04, 2003 | 45.04 | 45.05 | 44.49 | 44.53 | 1,609,440 | -0.51(-1.13%) |
Mar 03, 2003 | 45.15 | 45.53 | 45.01 | 45.04 | 2,503,599 | +0.82(+1.85%) |
Feb 28, 2003 | 43.28 | 44.51 | 43.26 | 44.22 | 1,963,128 | +0.91(+2.11%) |
Feb 27, 2003 | 43.20 | 43.96 | 42.99 | 43.31 | 1,477,983 | +0.12(+0.28%) |
Feb 26, 2003 | 42.89 | 43.79 | 42.79 | 43.19 | 2,140,845 | +0.30(+0.70%) |
Feb 25, 2003 | 42.37 | 43.00 | 41.04 | 42.89 | 2,569,734 | +0.35(+0.83%) |
Feb 24, 2003 | 43.84 | 43.84 | 42.33 | 42.54 | 1,620,017 | -1.60(-3.63%) |
Feb 21, 2003 | 43.88 | 44.39 | 43.41 | 44.14 | 1,585,845 | +0.30(+0.69%) |
Feb 20, 2003 | 44.48 | 44.48 | 43.74 | 43.84 | 1,225,880 | -0.65(-1.45%) |
Feb 19, 2003 | 44.91 | 44.91 | 44.33 | 44.48 | 932,747 | -0.40(-0.88%) |
Feb 18, 2003 | 44.65 | 45.21 | 44.65 | 44.88 | 1,158,931 | +0.40(+0.89%) |
Feb 14, 2003 | 43.36 | 44.48 | 43.36 | 44.48 | 1,501,346 | +1.08(+2.48%) |
Feb 13, 2003 | 43.75 | 43.84 | 42.93 | 43.41 | 1,416,033 | -0.36(-0.83%) |
Feb 12, 2003 | 44.35 | 44.58 | 43.45 | 43.77 | 1,231,692 | -0.58(-1.30%) |
Feb 11, 2003 | 44.79 | 45.04 | 44.17 | 44.34 | 969,476 | -0.34(-0.75%) |
Feb 10, 2003 | 44.57 | 44.83 | 43.90 | 44.68 | 1,199,728 | -0.16(-0.36%) |
Feb 07, 2003 | 45.69 | 45.73 | 44.59 | 44.84 | 1,180,202 | -0.48(-1.06%) |
Feb 06, 2003 | 44.82 | 45.58 | 44.82 | 45.32 | 1,218,441 | +0.28(+0.63%) |
Feb 05, 2003 | 44.69 | 45.77 | 44.33 | 45.04 | 1,259,238 | +0.28(+0.61%) |
Feb 04, 2003 | 45.58 | 45.58 | 44.32 | 44.76 | 1,375,585 | -0.81(-1.77%) |
Feb 03, 2003 | 45.25 | 45.88 | 45.21 | 45.57 | 1,446,485 | +0.32(+0.70%) |
Jan 31, 2003 | 44.64 | 45.60 | 44.45 | 45.26 | 1,278,067 | +0.61(+1.37%) |
Jan 30, 2003 | 45.08 | 45.32 | 44.64 | 44.64 | 1,385,115 | -0.35(-0.78%) |
Jan 29, 2003 | 44.91 | 45.56 | 44.22 | 45.00 | 1,927,562 | -0.30(-0.66%) |
Jan 28, 2003 | 44.65 | 45.56 | 44.44 | 45.30 | 2,806,263 | +0.86(+1.94%) |
Jan 27, 2003 | 44.18 | 45.16 | 44.09 | 44.44 | 2,821,373 | +0.73(+1.67%) |
Jan 24, 2003 | 44.82 | 45.19 | 43.59 | 43.71 | 1,934,652 | -1.48(-3.28%) |
Jan 23, 2003 | 45.43 | 45.58 | 44.31 | 45.19 | 2,680,850 | -0.03(-0.06%) |
Jan 22, 2003 | 46.50 | 47.00 | 45.21 | 45.21 | 2,263,351 | -1.66(-3.54%) |
Jan 21, 2003 | 48.01 | 48.39 | 46.76 | 46.87 | 1,464,966 | -0.92(-1.93%) |
Jan 17, 2003 | 47.84 | 48.04 | 47.45 | 47.79 | 1,302,476 | -0.48(-1.00%) |
Jan 16, 2003 | 48.55 | 48.85 | 47.97 | 48.27 | 2,083,311 | -0.45(-0.92%) |
Jan 15, 2003 | 49.60 | 49.60 | 48.58 | 48.72 | 1,636,057 | -0.54(-1.10%) |
Jan 14, 2003 | 49.08 | 49.56 | 48.91 | 49.26 | 1,329,674 | -0.27(-0.54%) |
Jan 13, 2003 | 49.56 | 49.77 | 49.13 | 49.53 | 1,716,953 | +0.19(+0.38%) |
Jan 10, 2003 | 49.61 | 49.61 | 48.90 | 49.34 | 2,156,768 | -0.27(-0.54%) |
Jan 09, 2003 | 49.69 | 49.99 | 49.37 | 49.61 | 1,644,193 | +0.09(+0.19%) |
Jan 08, 2003 | 49.86 | 49.89 | 49.38 | 49.51 | 1,767,513 | -0.34(-0.69%) |
Jan 07, 2003 | 49.90 | 50.16 | 49.76 | 49.86 | 3,025,706 | -0.20(-0.40%) |
Jan 06, 2003 | 48.61 | 50.42 | 48.48 | 50.06 | 3,481,677 | +2.31(+4.83%) |
Jan 03, 2003 | 47.58 | 47.85 | 47.35 | 47.75 | 1,020,269 | -0.05(-0.11%) |
Jan 02, 2003 | 46.77 | 47.80 | 46.66 | 47.80 | 1,224,834 | +1.15(+2.47%) |
Dec 31, 2002 | 46.50 | 46.89 | 45.89 | 46.65 | 1,089,309 | +0.04(+0.09%) |
Dec 30, 2002 | 46.46 | 46.78 | 45.94 | 46.61 | 1,303,173 | +0.19(+0.41%) |
Dec 27, 2002 | 46.72 | 46.73 | 46.29 | 46.42 | 839,763 | -0.28(-0.61%) |
Dec 26, 2002 | 46.67 | 47.06 | 46.46 | 46.70 | 758,634 | +0.15(+0.33%) |
Dec 24, 2002 | 46.85 | 47.01 | 46.43 | 46.55 | 529,196 | -0.20(-0.42%) |
Dec 23, 2002 | 46.76 | 47.28 | 46.61 | 46.74 | 1,610,951 | -0.02(-0.04%) |
Dec 20, 2002 | 45.86 | 46.98 | 45.86 | 46.76 | 3,013,618 | +0.34(+0.74%) |
Dec 19, 2002 | 45.52 | 46.98 | 45.46 | 46.42 | 2,294,385 | +0.89(+1.97%) |
Dec 18, 2002 | 45.47 | 45.99 | 45.16 | 45.52 | 2,270,209 | -0.59(-1.29%) |
Dec 17, 2002 | 45.90 | 46.37 | 45.71 | 46.12 | 1,386,394 | +0.10(+0.22%) |
Dec 16, 2002 | 45.17 | 46.03 | 44.95 | 46.01 | 1,519,129 | +1.19(+2.65%) |
Dec 13, 2002 | 44.61 | 45.43 | 44.43 | 44.82 | 1,482,051 | +0.05(+0.12%) |
Dec 12, 2002 | 44.65 | 44.87 | 44.14 | 44.77 | 1,087,450 | +0.07(+0.15%) |
Dec 11, 2002 | 45.21 | 45.30 | 44.52 | 44.70 | 1,404,758 | -1.22(-2.66%) |
Dec 10, 2002 | 45.64 | 45.94 | 45.08 | 45.93 | 622,645 | +0.54(+1.19%) |
Dec 09, 2002 | 45.93 | 45.94 | 45.22 | 45.38 | 924,030 | -0.77(-1.66%) |
Dec 06, 2002 | 44.57 | 46.15 | 44.53 | 46.15 | 917,986 | +0.65(+1.42%) |
Dec 05, 2002 | 46.05 | 46.05 | 45.19 | 45.50 | 1,038,749 | -0.33(-0.71%) |
Dec 04, 2002 | 45.00 | 46.33 | 44.76 | 45.83 | 1,262,144 | +0.64(+1.41%) |
Dec 03, 2002 | 45.52 | 45.56 | 44.82 | 45.19 | 1,139,637 | -0.30(-0.66%) |
Dec 02, 2002 | 45.94 | 46.89 | 45.08 | 45.50 | 2,177,341 | +0.27(+0.59%) |
Nov 29, 2002 | 45.43 | 45.69 | 45.08 | 45.23 | 517,689 | -0.02(-0.04%) |
Nov 27, 2002 | 43.78 | 45.77 | 43.71 | 45.25 | 1,576,779 | +1.57(+3.58%) |
Nov 26, 2002 | 44.52 | 44.70 | 43.53 | 43.68 | 1,519,594 | -1.32(-2.94%) |
Nov 25, 2002 | 45.60 | 45.61 | 44.52 | 45.01 | 1,149,052 | -0.37(-0.82%) |
Nov 22, 2002 | 45.63 | 46.20 | 45.06 | 45.38 | 1,194,382 | -0.36(-0.79%) |
Nov 21, 2002 | 45.60 | 46.01 | 45.41 | 45.74 | 1,481,819 | +0.31(+0.68%) |
Nov 20, 2002 | 44.84 | 45.59 | 44.39 | 45.43 | 1,373,376 | +0.37(+0.82%) |
Nov 19, 2002 | 45.08 | 45.38 | 44.74 | 45.06 | 1,542,143 | -0.74(-1.62%) |
Nov 18, 2002 | 46.09 | 46.46 | 45.67 | 45.80 | 1,225,531 | -0.19(-0.41%) |
Nov 15, 2002 | 47.10 | 47.61 | 45.38 | 45.99 | 4,893,758 | -2.30(-4.76%) |
Nov 14, 2002 | 47.32 | 48.39 | 47.32 | 48.28 | 2,936,789 | +1.22(+2.60%) |
Nov 13, 2002 | 46.07 | 47.20 | 45.51 | 47.06 | 2,963,290 | +0.95(+2.05%) |
Nov 12, 2002 | 45.94 | 46.89 | 45.92 | 46.12 | 1,969,870 | -0.40(-0.87%) |
Nov 11, 2002 | 46.85 | 47.24 | 46.16 | 46.52 | 1,818,073 | -0.46(-0.97%) |
Nov 08, 2002 | 46.43 | 47.10 | 46.35 | 46.98 | 1,295,153 | +0.54(+1.17%) |
Nov 07, 2002 | 46.98 | 47.12 | 46.24 | 46.43 | 2,292,758 | -0.54(-1.15%) |
Nov 06, 2002 | 46.59 | 47.28 | 46.36 | 46.98 | 1,539,353 | +0.32(+0.68%) |
Nov 05, 2002 | 45.94 | 46.79 | 45.69 | 46.66 | 1,677,783 | +0.83(+1.82%) |
Nov 04, 2002 | 46.42 | 46.67 | 45.76 | 45.82 | 1,706,027 | -0.48(-1.04%) |
Nov 01, 2002 | 45.59 | 46.47 | 45.26 | 46.30 | 1,360,475 | +0.54(+1.18%) |
Oct 31, 2002 | 46.12 | 46.49 | 45.27 | 45.76 | 1,703,121 | -0.51(-1.10%) |
Oct 30, 2002 | 45.60 | 46.76 | 45.37 | 46.27 | 2,292,176 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.52 | 45.26 | 3,576,288 | -0.97(-2.10%) |
Oct 28, 2002 | 47.23 | 47.31 | 45.99 | 46.23 | 1,590,727 | -0.28(-0.59%) |
Oct 25, 2002 | 45.77 | 46.67 | 45.01 | 46.50 | 1,802,731 | +1.09(+2.41%) |
Oct 24, 2002 | 45.90 | 46.24 | 45.17 | 45.41 | 1,193,800 | -0.49(-1.07%) |
Oct 23, 2002 | 45.60 | 45.90 | 44.44 | 45.90 | 1,730,784 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.90 | 44.70 | 45.81 | 2,151,886 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.03 | 45.10 | 46.03 | 581,151 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.65 | 45.89 | 2,444,670 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.52 | 46.24 | 2,394,808 | +1.12(+2.48%) |
Oct 16, 2002 | 45.29 | 45.68 | 44.51 | 45.13 | 2,515,106 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.59 | 44.82 | 46.22 | 2,733,154 | +2.01(+4.55%) |
Oct 14, 2002 | 44.06 | 44.74 | 43.75 | 44.21 | 1,207,167 | -0.07(-0.16%) |
Oct 11, 2002 | 42.95 | 44.74 | 42.95 | 44.27 | 2,192,335 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.79 | 42.95 | 1,989,513 | +1.85(+4.50%) |
Oct 09, 2002 | 42.11 | 42.22 | 40.46 | 41.10 | 3,184,127 | -1.11(-2.63%) |
Oct 08, 2002 | 42.80 | 43.01 | 41.69 | 42.21 | 2,829,160 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.51 | 42.20 | 3,411,822 | -1.73(-3.94%) |
Oct 04, 2002 | 44.71 | 44.72 | 42.98 | 43.93 | 3,161,579 | -0.83(-1.85%) |
Oct 03, 2002 | 44.22 | 45.13 | 43.79 | 44.76 | 2,658,418 | +0.75(+1.70%) |
Oct 02, 2002 | 44.73 | 45.21 | 43.45 | 44.01 | 2,889,484 | -1.10(-2.44%) |
Oct 01, 2002 | 43.79 | 45.17 | 43.16 | 45.11 | 2,565,434 | +2.03(+4.71%) |
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,802 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.25 | 43.41 | 2,640,518 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.82 | 42.67 | 44.70 | 3,000,832 | +2.19(+5.16%) |
Sep 25, 2002 | 41.81 | 42.72 | 41.29 | 42.50 | 1,655,467 | +1.55(+3.78%) |
Sep 24, 2002 | 41.34 | 41.94 | 40.87 | 40.95 | 1,996,022 | -1.03(-2.46%) |
Sep 23, 2002 | 41.08 | 42.37 | 40.70 | 41.99 | 2,100,396 | +0.90(+2.20%) |
Sep 20, 2002 | 41.47 | 42.06 | 40.57 | 41.08 | 3,067,200 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.81 | 38.67 | 41.09 | 7,285,544 | +4.27(+11.59%) |
Sep 18, 2002 | 37.94 | 38.24 | 36.78 | 36.82 | 2,619,481 | -1.38(-3.60%) |
Sep 17, 2002 | 38.63 | 39.02 | 37.88 | 38.20 | 2,028,799 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.38 | 37.83 | 1,433,002 | -0.46(-1.19%) |
Sep 13, 2002 | 38.67 | 38.67 | 37.92 | 38.29 | 2,917,960 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.74 | 38.85 | 1,407,780 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.22 | 39.51 | 39.58 | 880,211 | +0.00(+0.00%) |
Sep 10, 2002 | 39.92 | 40.22 | 39.40 | 39.58 | 1,465,663 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.63 | 39.92 | 3,160,765 | -0.09(-0.24%) |
Sep 06, 2002 | 39.79 | 40.31 | 39.66 | 40.02 | 1,662,906 | +0.59(+1.48%) |
Sep 05, 2002 | 40.22 | 40.35 | 39.21 | 39.43 | 1,877,002 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.91 | 39.64 | 40.87 | 1,240,641 | +1.26(+3.19%) |
Sep 03, 2002 | 40.39 | 40.61 | 39.49 | 39.60 | 1,868,633 | -1.14(-2.79%) |
Aug 30, 2002 | 40.61 | 41.19 | 40.41 | 40.74 | 849,410 | +0.20(+0.49%) |
Aug 29, 2002 | 40.22 | 40.89 | 40.06 | 40.54 | 965,757 | -0.26(-0.63%) |
Aug 28, 2002 | 41.26 | 41.32 | 40.48 | 40.80 | 1,083,963 | -0.68(-1.64%) |
Aug 27, 2002 | 41.81 | 42.59 | 41.21 | 41.48 | 1,125,108 | +0.14(+0.33%) |
Aug 26, 2002 | 41.73 | 41.77 | 40.53 | 41.34 | 1,485,771 | -0.49(-1.17%) |
Aug 23, 2002 | 43.01 | 43.22 | 41.64 | 41.83 | 786,297 | -1.17(-2.72%) |
Aug 22, 2002 | 42.16 | 43.19 | 42.03 | 43.00 | 3,649,629 | +0.71(+1.69%) |
Aug 21, 2002 | 42.01 | 42.40 | 41.69 | 42.29 | 1,656,862 | +0.28(+0.66%) |
Aug 20, 2002 | 42.16 | 42.57 | 41.64 | 42.01 | 1,204,494 | -0.10(-0.25%) |
Aug 16, 2002 | 41.13 | 42.67 | 40.97 | 42.11 | 1,628,269 | +0.82(+1.98%) |
Aug 15, 2002 | 41.80 | 42.40 | 41.21 | 41.30 | 1,897,110 | -0.34(-0.81%) |
Aug 14, 2002 | 40.44 | 41.79 | 39.88 | 41.63 | 1,405,107 | +1.26(+3.13%) |
Aug 13, 2002 | 40.52 | 41.55 | 40.26 | 40.37 | 1,287,017 | -0.53(-1.30%) |
Aug 12, 2002 | 41.34 | 41.38 | 40.44 | 40.90 | 1,410,802 | +0.23(+0.57%) |
Aug 07, 2002 | 41.21 | 41.26 | 39.49 | 40.67 | 1,730,436 | +0.22(+0.53%) |
Aug 06, 2002 | 39.40 | 41.30 | 39.36 | 40.45 | 2,179,084 | +1.82(+4.72%) |
Aug 05, 2002 | 39.49 | 39.89 | 38.57 | 38.63 | 1,803,079 | -1.57(-3.90%) |
Aug 02, 2002 | 41.89 | 41.89 | 39.44 | 40.20 | 2,262,770 | -1.70(-4.07%) |
Aug 01, 2002 | 42.98 | 43.02 | 41.68 | 41.90 | 2,001,484 | -1.94(-4.42%) |
Jul 31, 2002 | 42.24 | 43.84 | 42.06 | 43.84 | 2,676,666 | +1.62(+3.83%) |
Jul 30, 2002 | 41.94 | 42.90 | 41.77 | 42.22 | 2,483,840 | -0.47(-1.11%) |
Jul 29, 2002 | 41.04 | 42.74 | 41.00 | 42.69 | 2,038,562 | +2.23(+5.51%) |
Jul 26, 2002 | 40.21 | 40.48 | 39.40 | 40.46 | 1,221,115 | +0.25(+0.62%) |
Jul 25, 2002 | 39.53 | 40.78 | 38.72 | 40.21 | 2,750,937 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.53 | 4,806,818 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.94 | 39.57 | 3,672,992 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,740,612 | -2.76(-6.52%) |
Jul 19, 2002 | 43.23 | 43.45 | 41.97 | 42.34 | 4,534,839 | -1.26(-2.88%) |
Jul 17, 2002 | 44.48 | 44.82 | 42.94 | 43.59 | 2,116,669 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.58 | 42.93 | 1,760,307 | -0.46(-1.07%) |
Jul 11, 2002 | 44.52 | 44.78 | 43.23 | 43.40 | 2,981,189 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.92 | 44.95 | 2,485,932 | -0.72(-1.58%) |
Jul 09, 2002 | 45.53 | 45.68 | 45.53 | 45.68 | 1,251,451 | +0.32(+0.70%) |
Jul 08, 2002 | 45.60 | 45.60 | 45.36 | 45.36 | 1,668,485 | -0.37(-0.81%) |
Jul 05, 2002 | 45.60 | 45.77 | 45.34 | 45.73 | 588,590 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.85(+1.91%) |
Jul 02, 2002 | 44.91 | 45.20 | 44.44 | 44.58 | 2,253,472 | -0.50(-1.11%) |
Jul 01, 2002 | 45.94 | 46.24 | 44.92 | 45.08 | 1,526,219 | -0.86(-1.87%) |
Jun 28, 2002 | 44.59 | 46.25 | 44.43 | 45.94 | 2,526,264 | +1.57(+3.53%) |
Jun 27, 2002 | 44.18 | 44.84 | 43.92 | 44.38 | 2,954,921 | +1.14(+2.65%) |
Jun 26, 2002 | 41.31 | 43.54 | 40.65 | 43.23 | 5,734,452 | +1.94(+4.69%) |
Jun 25, 2002 | 44.31 | 45.17 | 40.80 | 41.30 | 17,008,322 | -7.22(-14.88%) |
Jun 21, 2002 | 47.36 | 48.27 | 47.36 | 48.52 | 2,636,334 | +0.95(+1.99%) |
Jun 20, 2002 | 47.41 | 47.92 | 47.32 | 47.57 | 1,548,419 | -0.09(-0.20%) |
Jun 19, 2002 | 48.06 | 48.38 | 47.54 | 47.66 | 1,686,152 | -0.48(-1.00%) |
Jun 18, 2002 | 48.40 | 48.52 | 47.84 | 48.15 | 1,372,563 | -0.57(-1.17%) |
Jun 17, 2002 | 48.40 | 48.83 | 48.35 | 48.71 | 1,915,823 | +0.47(+0.98%) |
Jun 14, 2002 | 48.82 | 49.26 | 47.78 | 48.24 | 1,700,099 | +0.15(+0.30%) |
Jun 12, 2002 | 47.84 | 48.39 | 47.52 | 48.09 | 1,170,206 | -0.09(-0.18%) |
Jun 11, 2002 | 48.27 | 48.95 | 48.05 | 48.18 | 2,573,105 | +0.47(+0.99%) |
Jun 10, 2002 | 46.81 | 48.16 | 46.76 | 47.71 | 1,317,353 | +0.95(+2.04%) |
Jun 07, 2002 | 45.86 | 47.13 | 45.86 | 46.75 | 1,310,263 | +0.32(+0.69%) |
Jun 06, 2002 | 46.20 | 46.63 | 45.74 | 46.43 | 1,679,062 | +0.66(+1.45%) |
Jun 05, 2002 | 45.38 | 45.81 | 45.12 | 45.77 | 1,002,718 | -0.65(-1.39%) |
May 31, 2002 | 46.46 | 46.98 | 46.18 | 46.42 | 1,407,315 | +1.59(+3.55%) |
May 28, 2002 | 45.17 | 45.51 | 44.74 | 44.82 | 1,399,993 | -0.74(-1.62%) |
May 27, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | +0.00(+0.00%) |
May 24, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.62 | 45.77 | 46.46 | 851,386 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.00 | 45.56 | 45.95 | 854,176 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.77 | 1,115,810 | -0.80(-1.72%) |
May 20, 2002 | 46.74 | 47.39 | 46.20 | 46.57 | 1,026,894 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.07 | 46.74 | 1,528,311 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.05 | 46.29 | 46.87 | 692,034 | +0.05(+0.11%) |
May 15, 2002 | 46.46 | 47.23 | 46.46 | 46.82 | 1,046,420 | +0.62(+1.34%) |
May 14, 2002 | 45.69 | 46.80 | 45.62 | 46.20 | 1,071,526 | +0.65(+1.44%) |
May 13, 2002 | 44.82 | 45.93 | 44.68 | 45.55 | 957,621 | +1.17(+2.64%) |
May 10, 2002 | 45.04 | 45.28 | 44.25 | 44.38 | 1,037,355 | -0.62(-1.38%) |
May 09, 2002 | 45.60 | 45.94 | 44.95 | 45.00 | 1,673,366 | -0.40(-0.87%) |
May 08, 2002 | 43.32 | 45.45 | 43.31 | 45.39 | 2,208,956 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.89 | 42.94 | 1,220,069 | -0.63(-1.44%) |
May 06, 2002 | 43.90 | 44.55 | 43.56 | 43.57 | 836,509 | -0.73(-1.65%) |
May 03, 2002 | 44.43 | 44.89 | 44.12 | 44.30 | 1,126,736 | -0.13(-0.29%) |
May 02, 2002 | 44.41 | 45.00 | 44.22 | 44.43 | 1,990,791 | +0.28(+0.64%) |