Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.04 | 24.74 | 23.97 | 24.51 | 1,680,418 | +0.57(+2.40%) |
Apr 29, 2003 | 22.70 | 24.42 | 22.42 | 23.93 | 4,114,382 | +1.23(+5.42%) |
Apr 28, 2003 | 22.70 | 22.95 | 22.54 | 22.70 | 1,355,994 | +0.00(+0.00%) |
Apr 25, 2003 | 22.78 | 23.04 | 22.57 | 22.70 | 526,483 | -0.05(-0.22%) |
Apr 24, 2003 | 22.84 | 23.00 | 22.58 | 22.75 | 1,719,965 | -0.27(-1.16%) |
Apr 23, 2003 | 22.34 | 23.02 | 22.21 | 23.02 | 1,692,919 | +0.84(+3.79%) |
Apr 22, 2003 | 22.67 | 22.68 | 21.96 | 22.18 | 3,286,433 | -0.49(-2.16%) |
Apr 21, 2003 | 22.63 | 22.88 | 22.52 | 22.67 | 1,181,101 | +0.23(+1.04%) |
Apr 17, 2003 | 22.28 | 22.63 | 22.16 | 22.44 | 1,762,636 | +0.32(+1.47%) |
Apr 16, 2003 | 23.04 | 23.08 | 21.58 | 22.11 | 5,433,835 | -0.72(-3.17%) |
Apr 15, 2003 | 24.10 | 24.10 | 22.60 | 22.84 | 5,349,093 | -1.26(-5.21%) |
Apr 14, 2003 | 23.76 | 24.18 | 23.68 | 24.09 | 1,217,402 | +0.34(+1.44%) |
Apr 11, 2003 | 23.71 | 23.89 | 23.69 | 23.75 | 1,006,929 | -0.04(-0.17%) |
Apr 10, 2003 | 23.83 | 23.92 | 23.63 | 23.79 | 1,405,037 | -0.03(-0.14%) |
Apr 09, 2003 | 23.88 | 24.02 | 23.63 | 23.83 | 1,783,431 | -0.05(-0.21%) |
Apr 08, 2003 | 24.29 | 24.29 | 23.77 | 23.88 | 1,699,651 | -0.33(-1.37%) |
Apr 07, 2003 | 24.54 | 25.04 | 24.13 | 24.21 | 1,322,218 | -0.03(-0.14%) |
Apr 04, 2003 | 24.54 | 24.55 | 23.92 | 24.24 | 1,832,834 | -0.59(-2.38%) |
Apr 03, 2003 | 24.54 | 24.96 | 24.25 | 24.83 | 672,768 | +0.27(+1.08%) |
Apr 02, 2003 | 24.67 | 24.79 | 24.41 | 24.57 | 821,097 | +0.06(+0.24%) |
Apr 01, 2003 | 24.83 | 24.95 | 24.21 | 24.51 | 1,202,256 | -0.16(-0.64%) |
Mar 31, 2003 | 24.83 | 24.99 | 24.61 | 24.67 | 1,274,377 | -0.29(-1.17%) |
Mar 28, 2003 | 24.21 | 24.96 | 24.13 | 24.96 | 1,022,795 | +0.76(+3.13%) |
Mar 27, 2003 | 23.96 | 24.50 | 23.71 | 24.20 | 973,513 | -0.01(-0.03%) |
Mar 26, 2003 | 24.21 | 24.41 | 23.79 | 24.21 | 1,277,743 | +0.08(+0.34%) |
Mar 25, 2003 | 23.39 | 24.24 | 23.31 | 24.13 | 1,274,377 | +0.68(+2.91%) |
Mar 24, 2003 | 23.46 | 23.65 | 23.09 | 23.44 | 1,752,059 | -0.52(-2.15%) |
Mar 21, 2003 | 23.25 | 23.98 | 23.19 | 23.96 | 1,518,387 | +0.92(+3.97%) |
Mar 20, 2003 | 22.80 | 23.12 | 22.52 | 23.04 | 1,230,744 | +0.26(+1.13%) |
Mar 19, 2003 | 23.49 | 23.67 | 22.78 | 22.79 | 2,097,879 | -0.62(-2.63%) |
Mar 18, 2003 | 23.51 | 23.64 | 23.26 | 23.40 | 687,072 | -0.06(-0.25%) |
Mar 17, 2003 | 22.50 | 23.49 | 22.50 | 23.46 | 1,013,059 | +0.90(+3.98%) |
Mar 14, 2003 | 22.80 | 23.02 | 22.35 | 22.56 | 1,453,838 | -0.19(-0.84%) |
Mar 13, 2003 | 22.40 | 22.80 | 22.21 | 22.75 | 817,491 | +0.53(+2.40%) |
Mar 12, 2003 | 22.15 | 22.35 | 21.99 | 22.22 | 559,538 | +0.02(+0.07%) |
Mar 11, 2003 | 22.29 | 22.54 | 22.05 | 22.20 | 728,061 | -0.04(-0.19%) |
Mar 10, 2003 | 22.50 | 22.71 | 22.11 | 22.25 | 1,220,166 | -0.46(-2.02%) |
Mar 07, 2003 | 22.46 | 22.86 | 22.27 | 22.70 | 702,458 | +0.11(+0.48%) |
Mar 06, 2003 | 22.00 | 22.76 | 22.00 | 22.60 | 1,300,822 | +0.42(+1.91%) |
Mar 05, 2003 | 21.80 | 22.50 | 21.67 | 22.17 | 978,321 | +0.09(+0.41%) |
Mar 04, 2003 | 22.71 | 22.88 | 22.08 | 22.08 | 1,741,721 | -0.63(-2.78%) |
Mar 03, 2003 | 23.17 | 23.29 | 22.67 | 22.71 | 1,703,257 | -0.39(-1.69%) |
Feb 28, 2003 | 23.04 | 23.34 | 22.88 | 23.10 | 912,090 | +0.14(+0.62%) |
Feb 27, 2003 | 23.29 | 23.38 | 22.84 | 22.96 | 965,219 | -0.17(-0.76%) |
Feb 26, 2003 | 23.04 | 23.33 | 22.92 | 23.14 | 1,001,880 | +0.06(+0.25%) |
Feb 25, 2003 | 23.23 | 23.23 | 22.42 | 23.08 | 2,070,232 | -0.14(-0.61%) |
Feb 24, 2003 | 23.34 | 23.69 | 23.09 | 23.22 | 1,675,971 | -0.08(-0.36%) |
Feb 21, 2003 | 22.55 | 23.45 | 22.46 | 23.30 | 2,239,837 | +0.84(+3.74%) |
Feb 20, 2003 | 22.30 | 22.57 | 22.14 | 22.46 | 2,534,331 | +0.18(+0.82%) |
Feb 19, 2003 | 21.21 | 22.67 | 21.01 | 22.28 | 5,348,492 | +1.93(+9.48%) |
Feb 18, 2003 | 19.97 | 20.98 | 19.96 | 20.35 | 1,758,670 | +0.38(+1.92%) |
Feb 14, 2003 | 20.42 | 20.42 | 18.48 | 19.97 | 3,552,679 | -0.44(-2.16%) |
Feb 13, 2003 | 20.68 | 20.71 | 20.19 | 20.41 | 1,005,847 | -0.23(-1.13%) |
Feb 12, 2003 | 20.80 | 20.83 | 20.61 | 20.64 | 927,355 | -0.16(-0.76%) |
Feb 11, 2003 | 20.90 | 21.21 | 20.59 | 20.80 | 1,057,413 | +0.00(+0.00%) |
Feb 10, 2003 | 20.86 | 21.00 | 20.39 | 20.80 | 671,326 | +0.01(+0.04%) |
Feb 07, 2003 | 21.00 | 21.19 | 20.72 | 20.79 | 1,373,183 | -0.01(-0.04%) |
Feb 06, 2003 | 21.13 | 21.13 | 20.63 | 20.80 | 2,558,371 | -0.42(-1.96%) |
Feb 05, 2003 | 21.61 | 21.63 | 21.17 | 21.21 | 915,095 | -0.39(-1.81%) |
Feb 04, 2003 | 21.79 | 21.84 | 21.28 | 21.61 | 1,049,841 | -0.18(-0.84%) |
Feb 03, 2003 | 22.26 | 22.46 | 21.72 | 21.79 | 1,200,814 | -0.47(-2.09%) |
Jan 31, 2003 | 21.75 | 22.25 | 21.60 | 22.25 | 848,743 | +0.52(+2.37%) |
Jan 30, 2003 | 22.01 | 22.01 | 21.63 | 21.74 | 1,230,504 | -0.27(-1.21%) |
Jan 29, 2003 | 21.26 | 22.10 | 21.13 | 22.00 | 1,713,234 | +0.74(+3.48%) |
Jan 28, 2003 | 20.76 | 21.36 | 20.60 | 21.26 | 2,647,801 | +0.57(+2.77%) |
Jan 27, 2003 | 21.42 | 21.42 | 20.53 | 20.69 | 2,060,496 | -0.84(-3.90%) |
Jan 24, 2003 | 22.39 | 22.39 | 21.06 | 21.53 | 3,716,514 | -0.85(-3.79%) |
Jan 23, 2003 | 22.20 | 22.71 | 22.20 | 22.38 | 1,627,410 | +0.35(+1.59%) |
Jan 22, 2003 | 21.97 | 22.13 | 21.84 | 22.03 | 680,701 | +0.04(+0.19%) |
Jan 21, 2003 | 22.45 | 22.65 | 21.91 | 21.99 | 1,946,906 | -0.43(-1.93%) |
Jan 17, 2003 | 22.05 | 22.55 | 21.88 | 22.42 | 957,285 | +0.37(+1.66%) |
Jan 16, 2003 | 22.16 | 22.44 | 21.88 | 22.05 | 1,055,971 | -0.14(-0.64%) |
Jan 15, 2003 | 22.41 | 22.52 | 22.10 | 22.20 | 932,524 | -0.21(-0.93%) |
Jan 14, 2003 | 22.46 | 22.48 | 22.25 | 22.40 | 1,042,148 | -0.14(-0.63%) |
Jan 13, 2003 | 22.50 | 22.83 | 22.39 | 22.55 | 1,338,325 | +0.09(+0.41%) |
Jan 10, 2003 | 21.80 | 22.61 | 21.72 | 22.45 | 1,984,529 | +0.32(+1.43%) |
Jan 09, 2003 | 20.96 | 22.26 | 20.96 | 22.14 | 3,417,813 | +1.39(+6.70%) |
Jan 08, 2003 | 20.23 | 21.06 | 20.23 | 20.75 | 1,770,690 | +0.52(+2.55%) |
Jan 07, 2003 | 20.22 | 20.42 | 20.17 | 20.23 | 1,319,333 | +0.06(+0.29%) |
Jan 06, 2003 | 19.84 | 20.22 | 19.80 | 20.17 | 2,002,679 | +0.31(+1.55%) |
Jan 03, 2003 | 19.82 | 20.02 | 19.79 | 19.87 | 900,911 | -0.09(-0.46%) |
Jan 02, 2003 | 19.63 | 20.02 | 19.59 | 19.96 | 1,637,146 | +0.62(+3.23%) |
Dec 31, 2002 | 18.91 | 19.33 | 18.69 | 19.33 | 1,752,539 | +0.62(+3.29%) |
Dec 30, 2002 | 18.95 | 19.20 | 18.43 | 18.72 | 1,498,914 | -0.31(-1.62%) |
Dec 27, 2002 | 19.26 | 19.37 | 18.89 | 19.03 | 552,446 | -0.23(-1.21%) |
Dec 26, 2002 | 19.61 | 19.80 | 19.23 | 19.26 | 686,832 | -0.34(-1.74%) |
Dec 24, 2002 | 19.63 | 19.78 | 19.48 | 19.60 | 380,318 | -0.02(-0.08%) |
Dec 23, 2002 | 19.18 | 19.71 | 19.18 | 19.62 | 1,039,503 | +0.61(+3.19%) |
Dec 20, 2002 | 18.84 | 19.13 | 18.64 | 19.01 | 1,247,332 | +0.15(+0.79%) |
Dec 19, 2002 | 19.13 | 19.46 | 18.76 | 18.86 | 1,188,313 | -0.27(-1.43%) |
Dec 18, 2002 | 19.30 | 19.34 | 19.13 | 19.13 | 947,188 | -0.27(-1.37%) |
Dec 17, 2002 | 19.15 | 19.65 | 19.15 | 19.40 | 1,338,685 | +0.22(+1.17%) |
Dec 16, 2002 | 18.97 | 19.42 | 18.97 | 19.18 | 2,377,348 | +0.04(+0.22%) |
Dec 13, 2002 | 19.55 | 19.55 | 19.08 | 19.13 | 1,639,550 | -0.60(-3.04%) |
Dec 12, 2002 | 19.88 | 19.92 | 19.47 | 19.73 | 1,645,199 | -0.27(-1.37%) |
Dec 11, 2002 | 19.80 | 20.05 | 19.73 | 20.01 | 1,008,251 | +0.00(+0.00%) |
Dec 10, 2002 | 19.97 | 20.22 | 19.76 | 20.01 | 1,284,114 | +0.07(+0.33%) |
Dec 09, 2002 | 19.98 | 20.26 | 19.87 | 19.94 | 837,204 | -0.31(-1.52%) |
Dec 06, 2002 | 20.13 | 20.32 | 19.92 | 20.25 | 913,893 | +0.10(+0.50%) |
Dec 05, 2002 | 20.22 | 20.46 | 20.05 | 20.15 | 1,447,468 | +0.07(+0.33%) |
Dec 04, 2002 | 19.72 | 20.12 | 19.55 | 20.08 | 1,180,740 | +0.32(+1.64%) |
Dec 03, 2002 | 20.04 | 20.07 | 19.63 | 19.76 | 1,601,206 | -0.33(-1.66%) |
Dec 02, 2002 | 20.59 | 20.59 | 19.59 | 20.09 | 2,342,008 | +0.12(+0.63%) |
Nov 29, 2002 | 19.68 | 20.13 | 19.57 | 19.97 | 530,570 | +0.29(+1.48%) |
Nov 27, 2002 | 19.02 | 19.69 | 19.02 | 19.68 | 809,918 | +0.67(+3.55%) |
Nov 26, 2002 | 18.84 | 19.71 | 18.84 | 19.00 | 1,196,366 | -0.05(-0.26%) |
Nov 25, 2002 | 19.22 | 19.30 | 18.56 | 19.05 | 2,017,223 | -0.17(-0.87%) |
Nov 22, 2002 | 19.59 | 19.59 | 19.16 | 19.22 | 2,232,384 | -0.37(-1.91%) |
Nov 21, 2002 | 19.97 | 20.22 | 19.55 | 19.59 | 2,113,866 | -0.22(-1.09%) |
Nov 20, 2002 | 19.20 | 19.91 | 19.07 | 19.81 | 2,641,911 | +0.56(+2.90%) |
Nov 19, 2002 | 19.13 | 19.37 | 18.55 | 19.25 | 5,079,240 | -0.42(-2.16%) |
Nov 18, 2002 | 19.95 | 20.16 | 19.47 | 19.68 | 2,438,170 | -0.27(-1.38%) |
Nov 15, 2002 | 19.30 | 19.97 | 19.28 | 19.95 | 1,876,227 | +0.73(+3.81%) |
Nov 14, 2002 | 19.72 | 19.97 | 19.22 | 19.22 | 3,221,524 | +0.01(+0.04%) |
Nov 13, 2002 | 19.68 | 19.84 | 18.89 | 19.21 | 2,843,850 | -0.47(-2.41%) |
Nov 12, 2002 | 18.97 | 19.88 | 18.93 | 19.68 | 2,508,728 | +0.76(+4.00%) |
Nov 11, 2002 | 19.92 | 19.92 | 18.74 | 18.93 | 3,917,010 | -1.00(-5.01%) |
Nov 08, 2002 | 20.84 | 20.85 | 19.73 | 19.92 | 4,271,245 | -1.08(-5.15%) |
Nov 07, 2002 | 19.72 | 21.31 | 19.72 | 21.01 | 2,646,479 | +1.29(+6.54%) |
Nov 06, 2002 | 19.20 | 20.04 | 19.20 | 19.72 | 2,050,519 | +0.72(+3.81%) |
Nov 05, 2002 | 19.38 | 19.38 | 18.81 | 18.99 | 2,054,246 | -0.39(-2.02%) |
Nov 04, 2002 | 19.55 | 20.05 | 19.34 | 19.38 | 3,042,784 | -0.15(-0.77%) |
Nov 01, 2002 | 20.05 | 20.05 | 19.18 | 19.53 | 2,433,121 | -0.52(-2.57%) |
Oct 31, 2002 | 18.80 | 20.13 | 18.80 | 20.05 | 8,776,523 | +2.58(+14.76%) |
Oct 30, 2002 | 16.64 | 17.76 | 16.64 | 17.47 | 4,905,909 | +1.16(+7.14%) |
Oct 29, 2002 | 16.68 | 16.80 | 16.31 | 16.31 | 5,914,041 | -0.75(-4.39%) |
Oct 28, 2002 | 17.80 | 17.89 | 16.84 | 17.05 | 2,524,354 | -0.58(-3.30%) |
Oct 25, 2002 | 18.30 | 18.42 | 17.64 | 17.64 | 4,126,642 | -1.16(-6.19%) |
Oct 24, 2002 | 18.80 | 19.18 | 18.64 | 18.80 | 2,486,491 | +0.09(+0.49%) |
Oct 23, 2002 | 18.14 | 18.84 | 18.09 | 18.71 | 2,822,695 | +0.61(+3.35%) |
Oct 22, 2002 | 18.26 | 18.55 | 17.89 | 18.10 | 1,835,479 | -0.37(-1.98%) |
Oct 21, 2002 | 18.51 | 18.72 | 18.30 | 18.47 | 3,421,900 | -0.43(-2.29%) |
Oct 18, 2002 | 17.97 | 18.90 | 17.72 | 18.90 | 2,967,778 | +0.93(+5.19%) |
Oct 17, 2002 | 18.30 | 18.35 | 17.47 | 17.97 | 2,559,333 | +0.29(+1.65%) |
Oct 16, 2002 | 18.93 | 18.99 | 17.43 | 17.68 | 2,831,229 | -1.25(-6.59%) |
Oct 15, 2002 | 18.47 | 19.23 | 18.39 | 18.93 | 3,767,480 | +0.78(+4.31%) |
Oct 14, 2002 | 17.30 | 18.22 | 17.30 | 18.14 | 3,596,793 | +0.63(+3.61%) |
Oct 11, 2002 | 17.39 | 17.73 | 17.26 | 17.51 | 3,995,743 | +0.51(+2.98%) |
Oct 10, 2002 | 16.94 | 17.26 | 16.89 | 17.00 | 4,567,542 | +0.07(+0.44%) |
Oct 09, 2002 | 15.97 | 17.35 | 15.97 | 16.93 | 7,576,550 | +0.97(+6.05%) |
Oct 08, 2002 | 17.30 | 17.42 | 15.40 | 15.96 | 6,497,139 | -1.34(-7.74%) |
Oct 07, 2002 | 18.04 | 18.32 | 16.72 | 17.30 | 4,151,404 | -0.73(-4.06%) |
Oct 04, 2002 | 16.22 | 21.01 | 16.22 | 18.04 | 25,279,968 | -9.92(-35.48%) |
Oct 01, 2002 | 28.31 | 28.33 | 27.80 | 27.95 | 1,000,919 | -0.15(-0.53%) |
Sep 30, 2002 | 28.20 | 28.37 | 27.54 | 28.10 | 1,640,992 | -0.18(-0.65%) |
Sep 27, 2002 | 27.62 | 28.83 | 27.46 | 28.29 | 1,300,100 | +0.67(+2.41%) |
Sep 26, 2002 | 27.87 | 28.14 | 27.60 | 27.62 | 1,273,416 | -0.07(-0.27%) |
Sep 25, 2002 | 26.87 | 27.91 | 26.46 | 27.70 | 2,146,080 | +1.01(+3.80%) |
Sep 24, 2002 | 25.58 | 27.29 | 25.42 | 26.68 | 3,519,143 | +0.89(+3.45%) |
Sep 23, 2002 | 27.04 | 27.76 | 25.25 | 25.79 | 4,184,940 | -1.37(-5.05%) |
Sep 20, 2002 | 27.66 | 27.87 | 27.06 | 27.16 | 1,596,878 | -0.37(-1.33%) |
Sep 19, 2002 | 28.22 | 28.45 | 27.52 | 27.53 | 1,060,539 | -0.69(-2.45%) |
Sep 18, 2002 | 27.40 | 28.37 | 27.25 | 28.22 | 1,198,891 | +0.83(+3.04%) |
Sep 17, 2002 | 27.83 | 27.86 | 27.20 | 27.39 | 808,596 | -0.12(-0.45%) |
Sep 16, 2002 | 27.20 | 27.66 | 27.12 | 27.51 | 1,213,315 | -0.17(-0.63%) |
Sep 13, 2002 | 27.08 | 27.70 | 26.62 | 27.69 | 1,049,961 | +0.57(+2.09%) |
Sep 12, 2002 | 27.08 | 27.20 | 26.87 | 27.12 | 1,231,826 | +0.08(+0.31%) |
Sep 11, 2002 | 26.75 | 27.55 | 26.75 | 27.04 | 1,326,905 | +0.42(+1.56%) |
Sep 10, 2002 | 26.19 | 26.79 | 25.70 | 26.62 | 1,798,937 | +0.51(+1.94%) |
Sep 09, 2002 | 25.26 | 26.11 | 25.21 | 26.11 | 921,225 | +0.86(+3.39%) |
Sep 06, 2002 | 25.08 | 25.29 | 24.67 | 25.26 | 1,118,115 | +0.38(+1.54%) |
Sep 05, 2002 | 23.97 | 25.29 | 23.97 | 24.87 | 1,582,935 | +0.17(+0.71%) |
Sep 04, 2002 | 25.46 | 25.50 | 24.67 | 24.70 | 1,431,962 | -0.66(-2.59%) |
Sep 03, 2002 | 24.96 | 25.57 | 24.96 | 25.36 | 1,218,003 | -0.81(-3.08%) |
Aug 30, 2002 | 26.58 | 26.58 | 26.01 | 26.16 | 1,579,569 | -0.46(-1.72%) |
Aug 29, 2002 | 26.12 | 26.66 | 25.89 | 26.62 | 804,509 | +0.30(+1.14%) |
Aug 28, 2002 | 26.26 | 26.78 | 26.16 | 26.32 | 1,117,033 | +0.07(+0.28%) |
Aug 27, 2002 | 27.05 | 27.16 | 26.25 | 26.25 | 1,077,607 | -0.72(-2.68%) |
Aug 26, 2002 | 26.46 | 27.04 | 25.91 | 26.97 | 1,755,304 | +0.56(+2.11%) |
Aug 23, 2002 | 27.20 | 27.20 | 26.25 | 26.41 | 1,655,176 | -0.78(-2.88%) |
Aug 22, 2002 | 27.04 | 27.45 | 26.87 | 27.20 | 5,870,287 | +0.20(+0.74%) |
Aug 21, 2002 | 28.41 | 28.62 | 26.95 | 27.00 | 2,529,763 | -1.21(-4.28%) |
Aug 20, 2002 | 28.62 | 28.87 | 27.92 | 28.20 | 3,394,855 | -0.67(-2.31%) |
Aug 16, 2002 | 28.29 | 29.03 | 27.55 | 28.87 | 1,377,030 | +0.58(+2.06%) |
Aug 15, 2002 | 27.20 | 28.67 | 27.20 | 28.29 | 2,025,517 | +1.04(+3.82%) |
Aug 14, 2002 | 27.37 | 27.62 | 26.59 | 27.25 | 2,731,942 | -0.12(-0.46%) |
Aug 13, 2002 | 28.24 | 28.27 | 27.12 | 27.37 | 1,540,143 | -0.67(-2.37%) |
Aug 12, 2002 | 28.29 | 28.29 | 27.45 | 28.04 | 1,127,010 | +0.34(+1.23%) |
Aug 07, 2002 | 27.54 | 27.95 | 26.95 | 27.70 | 1,607,696 | +0.59(+2.18%) |
Aug 06, 2002 | 26.62 | 27.54 | 26.62 | 27.10 | 2,013,257 | +0.90(+3.43%) |
Aug 05, 2002 | 26.87 | 27.00 | 26.21 | 26.21 | 1,500,717 | -0.62(-2.33%) |
Aug 02, 2002 | 26.63 | 27.25 | 26.37 | 26.83 | 2,512,935 | -0.51(-1.86%) |
Aug 01, 2002 | 28.37 | 28.38 | 26.80 | 27.34 | 1,624,525 | -1.20(-4.20%) |
Jul 31, 2002 | 27.45 | 28.70 | 27.30 | 28.54 | 3,156,735 | +1.08(+3.94%) |
Jul 30, 2002 | 25.87 | 27.70 | 25.62 | 27.45 | 5,936,278 | +1.68(+6.52%) |
Jul 29, 2002 | 24.96 | 26.12 | 24.96 | 25.77 | 5,309,306 | +1.77(+7.38%) |
Jul 26, 2002 | 24.96 | 24.96 | 23.71 | 24.00 | 5,642,024 | +0.54(+2.30%) |
Jul 25, 2002 | 22.46 | 25.29 | 21.63 | 23.46 | 13,799,749 | -3.95(-14.42%) |
Jul 23, 2002 | 28.95 | 29.23 | 25.64 | 27.41 | 192,322 | -1.38(-4.80%) |
Jul 22, 2002 | 30.78 | 31.41 | 28.04 | 28.79 | 2,770,768 | -3.03(-9.52%) |
Jul 19, 2002 | 30.66 | 31.45 | 30.11 | 31.82 | 1,606,254 | -1.83(-5.44%) |
Jul 17, 2002 | 32.07 | 33.65 | 31.99 | 33.65 | 1,710,830 | +1.12(+3.45%) |
Jul 12, 2002 | 32.43 | 33.19 | 32.04 | 32.53 | 2,262,795 | +0.10(+0.31%) |
Jul 11, 2002 | 32.36 | 32.95 | 30.86 | 32.43 | 2,100,523 | -0.10(-0.31%) |
Jul 10, 2002 | 33.78 | 33.80 | 32.28 | 32.53 | 2,362,683 | -1.16(-3.46%) |
Jul 09, 2002 | 35.82 | 35.73 | 34.69 | 33.69 | 1,222,450 | -2.13(-5.95%) |
Jul 08, 2002 | 36.07 | 37.02 | 36.36 | 35.82 | 987,336 | -0.57(-1.58%) |
Jul 05, 2002 | 35.77 | 36.40 | 35.69 | 36.40 | 633,342 | +1.37(+3.92%) |
Jul 04, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,935 | +0.00(+0.00%) |
Jul 03, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,694 | +1.50(+4.47%) |
Jul 02, 2002 | 34.11 | 35.31 | 32.08 | 33.53 | 5,761,385 | -2.21(-6.19%) |
Jul 01, 2002 | 37.60 | 37.61 | 34.11 | 35.74 | 4,518,139 | -2.24(-5.89%) |
Jun 28, 2002 | 38.52 | 38.77 | 37.48 | 37.98 | 1,922,745 | -0.42(-1.08%) |
Jun 27, 2002 | 38.77 | 39.09 | 37.84 | 38.39 | 1,672,846 | +0.34(+0.90%) |
Jun 26, 2002 | 36.77 | 38.58 | 36.19 | 38.05 | 935,168 | +0.69(+1.85%) |
Jun 25, 2002 | 38.27 | 38.27 | 37.35 | 37.36 | 1,255,746 | -0.75(-1.96%) |
Jun 21, 2002 | 40.36 | 40.39 | 38.10 | 38.11 | 1,505,645 | -2.24(-5.55%) |
Jun 20, 2002 | 40.81 | 41.39 | 40.35 | 40.35 | 1,199,131 | -0.33(-0.82%) |
Jun 19, 2002 | 39.27 | 40.85 | 39.27 | 40.68 | 1,187,231 | +0.92(+2.30%) |
Jun 18, 2002 | 39.93 | 40.27 | 39.27 | 39.77 | 979,042 | +0.04(+0.10%) |
Jun 17, 2002 | 40.10 | 40.64 | 39.57 | 39.72 | 1,337,483 | +0.04(+0.10%) |
Jun 14, 2002 | 39.35 | 39.77 | 38.93 | 39.68 | 610,864 | -0.02(-0.06%) |
Jun 12, 2002 | 41.18 | 41.35 | 39.54 | 39.71 | 763,641 | -1.48(-3.60%) |
Jun 11, 2002 | 41.60 | 41.85 | 41.18 | 41.19 | 1,155,738 | -0.94(-2.23%) |
Jun 10, 2002 | 40.85 | 42.14 | 40.60 | 42.13 | 1,025,440 | +1.28(+3.14%) |
Jun 07, 2002 | 39.27 | 40.85 | 39.10 | 40.85 | 755,106 | +0.96(+2.40%) |
Jun 06, 2002 | 40.18 | 40.18 | 39.64 | 39.89 | 619,879 | -0.50(-1.24%) |
Jun 05, 2002 | 39.48 | 40.52 | 39.29 | 40.39 | 672,528 | -0.42(-1.02%) |
May 31, 2002 | 40.93 | 41.10 | 39.92 | 40.81 | 1,209,589 | +1.20(+3.02%) |
May 28, 2002 | 38.27 | 39.68 | 38.23 | 39.61 | 1,226,056 | +0.66(+1.69%) |
May 27, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 989,980 | +0.00(+0.00%) |
May 24, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 979,643 | +0.06(+0.15%) |
May 23, 2002 | 38.69 | 39.02 | 38.35 | 38.89 | 1,494,346 | +0.13(+0.34%) |
May 22, 2002 | 39.93 | 40.14 | 38.44 | 38.76 | 1,565,746 | -1.31(-3.26%) |
May 21, 2002 | 40.43 | 40.52 | 39.78 | 40.07 | 12,104,305 | -0.28(-0.70%) |
May 20, 2002 | 40.76 | 40.76 | 39.94 | 40.35 | 635,145 | -0.27(-0.66%) |
May 17, 2002 | 40.02 | 41.18 | 39.92 | 40.62 | 1,236,874 | +0.60(+1.50%) |
May 16, 2002 | 40.85 | 40.85 | 39.56 | 40.02 | 1,190,356 | -0.63(-1.56%) |
May 15, 2002 | 40.10 | 41.13 | 39.93 | 40.65 | 1,252,140 | +0.70(+1.75%) |
May 14, 2002 | 41.76 | 41.76 | 39.92 | 39.95 | 2,567,507 | -1.73(-4.15%) |
May 13, 2002 | 42.94 | 43.47 | 41.14 | 41.68 | 1,773,334 | -0.13(-0.31%) |
May 08, 2002 | 41.60 | 42.21 | 41.22 | 41.81 | 1,949,189 | -0.25(-0.59%) |
May 07, 2002 | 42.84 | 43.04 | 41.68 | 42.06 | 2,539,379 | -0.88(-2.04%) |
May 06, 2002 | 42.64 | 43.57 | 42.51 | 42.94 | 1,313,563 | +0.25(+0.58%) |
May 03, 2002 | 42.53 | 43.09 | 42.32 | 42.69 | 2,048,476 | +0.05(+0.13%) |
May 02, 2002 | 42.22 | 42.83 | 42.18 | 42.63 | 1,858,798 | +0.04(+0.09%) |