Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.41 | 32.85 | 32.41 | 32.68 | 229,557 | -0.14(-0.41%) |
Apr 29, 2003 | 32.79 | 32.98 | 32.56 | 32.82 | 439,245 | +0.14(+0.44%) |
Apr 28, 2003 | 32.26 | 32.75 | 32.10 | 32.67 | 141,329 | +0.63(+1.95%) |
Apr 25, 2003 | 32.57 | 32.57 | 31.97 | 32.05 | 194,195 | -0.38(-1.17%) |
Apr 24, 2003 | 32.55 | 32.73 | 32.26 | 32.43 | 249,425 | -0.36(-1.11%) |
Apr 23, 2003 | 32.64 | 32.85 | 32.41 | 32.79 | 448,351 | +0.24(+0.73%) |
Apr 22, 2003 | 31.82 | 32.62 | 31.69 | 32.55 | 287,626 | +0.63(+1.99%) |
Apr 21, 2003 | 32.11 | 32.11 | 31.79 | 31.92 | 260,424 | -0.10(-0.32%) |
Apr 17, 2003 | 31.30 | 32.04 | 31.29 | 32.02 | 124,299 | +0.60(+1.91%) |
Apr 16, 2003 | 31.84 | 32.05 | 31.29 | 31.42 | 373,370 | -0.52(-1.62%) |
Apr 15, 2003 | 31.62 | 31.94 | 31.52 | 31.94 | 454,028 | +0.18(+0.56%) |
Apr 14, 2003 | 30.95 | 31.76 | 30.95 | 31.76 | 595,713 | +0.65(+2.09%) |
Apr 11, 2003 | 31.56 | 31.60 | 30.91 | 31.11 | 81,722 | +0.08(+0.25%) |
Apr 10, 2003 | 31.12 | 31.20 | 30.75 | 31.03 | 218,558 | +0.14(+0.44%) |
Apr 09, 2003 | 31.62 | 31.79 | 30.90 | 30.90 | 232,986 | -0.59(-1.88%) |
Apr 08, 2003 | 31.61 | 31.66 | 31.34 | 31.49 | 149,608 | -0.19(-0.61%) |
Apr 07, 2003 | 32.45 | 32.54 | 31.52 | 31.68 | 254,511 | +0.13(+0.40%) |
Apr 04, 2003 | 31.79 | 31.79 | 31.31 | 31.56 | 107,032 | +0.03(+0.11%) |
Apr 03, 2003 | 31.79 | 31.94 | 31.43 | 31.52 | 5,651,763 | -0.05(-0.16%) |
Apr 02, 2003 | 31.43 | 31.73 | 31.24 | 31.57 | 200,581 | +0.76(+2.47%) |
Apr 01, 2003 | 30.69 | 30.82 | 30.35 | 30.81 | 468,812 | +0.50(+1.65%) |
Mar 31, 2003 | 30.33 | 30.78 | 30.17 | 30.31 | 293,184 | -0.63(-2.05%) |
Mar 28, 2003 | 30.96 | 31.25 | 30.85 | 30.95 | 263,499 | -0.14(-0.46%) |
Mar 27, 2003 | 30.84 | 31.40 | 30.74 | 31.09 | 171,487 | -0.21(-0.68%) |
Mar 26, 2003 | 31.17 | 31.46 | 31.10 | 31.30 | 288,454 | -0.19(-0.59%) |
Mar 25, 2003 | 30.74 | 31.58 | 30.74 | 31.49 | 364,736 | +0.47(+1.53%) |
Mar 24, 2003 | 31.45 | 31.45 | 30.91 | 31.01 | 235,706 | -1.12(-3.50%) |
Mar 21, 2003 | 31.88 | 32.16 | 31.42 | 32.14 | 978,781 | +0.85(+2.70%) |
Mar 20, 2003 | 31.16 | 31.56 | 30.77 | 31.29 | 440,664 | -0.06(-0.19%) |
Mar 19, 2003 | 31.28 | 31.42 | 30.79 | 31.35 | 475,198 | +0.30(+0.98%) |
Mar 18, 2003 | 31.18 | 31.19 | 30.71 | 31.05 | 540,245 | +0.08(+0.27%) |
Mar 17, 2003 | 29.72 | 31.00 | 29.53 | 30.96 | 385,551 | +1.19(+4.00%) |
Mar 14, 2003 | 30.10 | 30.10 | 29.59 | 29.77 | 320,977 | -0.06(-0.20%) |
Mar 13, 2003 | 29.42 | 29.86 | 28.96 | 29.83 | 203,656 | +1.05(+3.64%) |
Mar 12, 2003 | 28.34 | 28.78 | 28.17 | 28.78 | 460,415 | +0.33(+1.16%) |
Mar 11, 2003 | 28.90 | 28.91 | 28.45 | 28.45 | 299,216 | -0.25(-0.88%) |
Mar 10, 2003 | 29.17 | 29.26 | 28.66 | 28.71 | 68,122 | -0.61(-2.08%) |
Mar 07, 2003 | 28.59 | 29.52 | 28.58 | 29.31 | 152,210 | -0.03(-0.09%) |
Mar 06, 2003 | 29.27 | 29.52 | 29.14 | 29.34 | 162,617 | -0.03(-0.09%) |
Mar 05, 2003 | 29.27 | 29.49 | 29.06 | 29.37 | 539,535 | +0.23(+0.78%) |
Mar 04, 2003 | 29.51 | 29.59 | 29.14 | 29.14 | 143,458 | -0.51(-1.71%) |
Mar 03, 2003 | 30.10 | 30.29 | 29.51 | 29.64 | 254,629 | -0.26(-0.88%) |
Feb 28, 2003 | 29.98 | 30.12 | 29.78 | 29.91 | 360,124 | +0.19(+0.63%) |
Feb 27, 2003 | 29.74 | 29.89 | 29.37 | 29.72 | 217,730 | +0.38(+1.30%) |
Feb 26, 2003 | 29.52 | 29.86 | 29.34 | 29.34 | 334,105 | -0.57(-1.89%) |
Feb 25, 2003 | 29.13 | 29.91 | 28.96 | 29.91 | 593,229 | +0.40(+1.35%) |
Feb 24, 2003 | 30.12 | 30.12 | 29.51 | 29.51 | 464,199 | -0.52(-1.75%) |
Feb 21, 2003 | 29.65 | 30.30 | 29.55 | 30.03 | 183,432 | +0.42(+1.43%) |
Feb 20, 2003 | 30.25 | 30.25 | 29.61 | 29.61 | 818,410 | -0.32(-1.07%) |
Feb 19, 2003 | 29.91 | 30.14 | 29.64 | 29.93 | 496,368 | -0.22(-0.73%) |
Feb 18, 2003 | 29.62 | 30.15 | 29.62 | 30.15 | 172,197 | +0.90(+3.06%) |
Feb 14, 2003 | 28.73 | 29.26 | 28.72 | 29.26 | 70,014 | +0.43(+1.50%) |
Feb 13, 2003 | 29.04 | 29.04 | 28.36 | 28.82 | 260,661 | -0.05(-0.18%) |
Feb 12, 2003 | 29.11 | 29.42 | 28.88 | 28.88 | 425,053 | -0.41(-1.39%) |
Feb 11, 2003 | 29.72 | 29.73 | 29.06 | 29.28 | 186,389 | -0.29(-0.97%) |
Feb 10, 2003 | 29.36 | 29.57 | 28.96 | 29.57 | 391,938 | +0.25(+0.87%) |
Feb 07, 2003 | 29.59 | 29.76 | 29.08 | 29.31 | 464,790 | -0.21(-0.72%) |
Feb 06, 2003 | 29.55 | 29.69 | 29.26 | 29.53 | 45,769 | -0.03(-0.11%) |
Feb 05, 2003 | 29.93 | 30.29 | 29.56 | 29.56 | 457,813 | -0.13(-0.43%) |
Feb 04, 2003 | 29.93 | 29.93 | 29.46 | 29.69 | 383,304 | -0.57(-1.87%) |
Feb 03, 2003 | 30.06 | 30.40 | 30.02 | 30.25 | 419,612 | +0.27(+0.90%) |
Jan 31, 2003 | 29.47 | 30.18 | 29.47 | 29.98 | 556,684 | +0.19(+0.65%) |
Jan 30, 2003 | 30.37 | 30.52 | 29.68 | 29.79 | 927,807 | -0.82(-2.68%) |
Jan 29, 2003 | 29.78 | 30.64 | 29.78 | 30.61 | 283,132 | +0.34(+1.12%) |
Jan 28, 2003 | 29.92 | 30.34 | 29.87 | 30.27 | 426,590 | +0.30(+0.99%) |
Jan 27, 2003 | 29.95 | 30.28 | 29.68 | 29.97 | 942,591 | -0.41(-1.36%) |
Jan 24, 2003 | 31.15 | 31.15 | 30.22 | 30.39 | 337,062 | -0.67(-2.15%) |
Jan 23, 2003 | 31.27 | 31.37 | 30.78 | 31.06 | 507,958 | +0.16(+0.52%) |
Jan 22, 2003 | 30.95 | 31.25 | 30.74 | 30.90 | 583,176 | -0.20(-0.65%) |
Jan 21, 2003 | 31.80 | 31.80 | 31.04 | 31.10 | 610,023 | -0.27(-0.86%) |
Jan 17, 2003 | 31.57 | 31.79 | 31.33 | 31.37 | 720,012 | -0.55(-1.72%) |
Jan 16, 2003 | 32.34 | 32.46 | 31.83 | 31.92 | 356,221 | -0.14(-0.45%) |
Jan 15, 2003 | 32.57 | 32.57 | 32.06 | 32.06 | 617,119 | -0.64(-1.96%) |
Jan 14, 2003 | 32.38 | 32.71 | 32.33 | 32.71 | 777,726 | +0.29(+0.89%) |
Jan 13, 2003 | 32.91 | 32.91 | 32.33 | 32.42 | 972,867 | -0.17(-0.52%) |
Jan 10, 2003 | 32.17 | 32.68 | 32.13 | 32.59 | 97,688 | +0.25(+0.78%) |
Jan 09, 2003 | 32.24 | 32.61 | 32.09 | 32.33 | 211,580 | +0.58(+1.84%) |
Jan 08, 2003 | 31.99 | 32.27 | 31.74 | 31.75 | 594,648 | -0.40(-1.24%) |
Jan 07, 2003 | 32.47 | 32.58 | 32.15 | 32.15 | 224,826 | -0.28(-0.86%) |
Jan 06, 2003 | 32.10 | 32.55 | 31.91 | 32.43 | 283,487 | +0.53(+1.67%) |
Jan 03, 2003 | 31.88 | 32.02 | 31.59 | 31.89 | 885,586 | -0.03(-0.08%) |
Jan 02, 2003 | 31.12 | 31.94 | 31.03 | 31.92 | 1,420,391 | +1.18(+3.82%) |
Dec 31, 2002 | 30.85 | 31.01 | 30.45 | 30.74 | 1,195,328 | -0.03(-0.11%) |
Dec 30, 2002 | 30.75 | 30.98 | 30.45 | 30.78 | 456,512 | +0.03(+0.08%) |
Dec 27, 2002 | 31.09 | 31.19 | 30.59 | 30.75 | 913,734 | -0.47(-1.52%) |
Dec 26, 2002 | 31.56 | 31.72 | 31.18 | 31.23 | 242,566 | -0.25(-0.81%) |
Dec 24, 2002 | 31.57 | 31.63 | 31.32 | 31.48 | 218,085 | +0.03(+0.08%) |
Dec 23, 2002 | 31.25 | 31.74 | 31.25 | 31.45 | 365,209 | +0.01(+0.03%) |
Dec 20, 2002 | 31.41 | 31.56 | 31.18 | 31.45 | 845,138 | +0.38(+1.22%) |
Dec 19, 2002 | 31.33 | 31.66 | 30.90 | 31.07 | 911,368 | -0.16(-0.51%) |
Dec 18, 2002 | 31.56 | 31.56 | 31.12 | 31.23 | 632,730 | -0.46(-1.44%) |
Dec 17, 2002 | 32.16 | 32.16 | 31.68 | 31.68 | 514,581 | -0.41(-1.26%) |
Dec 16, 2002 | 31.58 | 32.09 | 31.37 | 32.09 | 213,709 | +0.63(+2.02%) |
Dec 13, 2002 | 31.70 | 31.78 | 31.38 | 31.45 | 765,663 | -0.61(-1.90%) |
Dec 12, 2002 | 31.96 | 32.33 | 31.78 | 32.06 | 196,087 | -0.04(-0.13%) |
Dec 11, 2002 | 31.94 | 32.42 | 31.84 | 32.11 | 167,348 | -0.13(-0.39%) |
Dec 10, 2002 | 31.79 | 32.23 | 31.71 | 32.23 | 289,400 | +0.64(+2.03%) |
Dec 09, 2002 | 32.31 | 32.32 | 31.59 | 31.59 | 1,064,288 | -0.75(-2.33%) |
Dec 06, 2002 | 31.96 | 32.57 | 31.83 | 32.34 | 324,289 | -0.02(-0.05%) |
Dec 05, 2002 | 32.92 | 32.92 | 32.15 | 32.36 | 697,422 | -0.28(-0.85%) |
Dec 04, 2002 | 32.22 | 32.94 | 32.22 | 32.64 | 151,618 | -0.06(-0.18%) |
Dec 03, 2002 | 32.94 | 33.00 | 32.55 | 32.70 | 596,304 | -0.53(-1.60%) |
Dec 02, 2002 | 33.95 | 33.96 | 33.06 | 33.23 | 151,618 | +0.00(+0.00%) |
Nov 29, 2002 | 33.51 | 33.52 | 33.23 | 33.23 | 200,818 | -0.22(-0.66%) |
Nov 27, 2002 | 32.87 | 33.48 | 32.72 | 33.45 | 301,463 | +0.90(+2.78%) |
Nov 26, 2002 | 33.02 | 33.08 | 32.39 | 32.54 | 366,392 | -0.52(-1.59%) |
Nov 25, 2002 | 33.16 | 33.31 | 32.79 | 33.07 | 166,047 | +0.07(+0.20%) |
Nov 22, 2002 | 33.17 | 33.31 | 32.98 | 33.00 | 354,920 | -0.34(-1.01%) |
Nov 21, 2002 | 33.06 | 33.42 | 32.95 | 33.34 | 346,641 | +0.79(+2.42%) |
Nov 20, 2002 | 31.96 | 32.71 | 31.96 | 32.55 | 191,829 | +0.68(+2.12%) |
Nov 19, 2002 | 31.81 | 32.22 | 31.72 | 31.88 | 520,849 | -0.30(-0.92%) |
Nov 18, 2002 | 32.89 | 32.89 | 32.15 | 32.17 | 178,702 | -0.30(-0.91%) |
Nov 15, 2002 | 31.98 | 32.62 | 31.98 | 32.47 | 201,764 | +0.03(+0.10%) |
Nov 14, 2002 | 32.21 | 32.51 | 31.96 | 32.44 | 175,154 | +0.63(+1.97%) |
Nov 13, 2002 | 31.26 | 31.95 | 31.16 | 31.81 | 136,953 | +0.38(+1.21%) |
Nov 12, 2002 | 31.37 | 31.95 | 31.29 | 31.43 | 213,354 | +0.06(+0.19%) |
Nov 11, 2002 | 31.79 | 31.79 | 31.14 | 31.37 | 107,268 | -0.51(-1.59%) |
Nov 08, 2002 | 32.31 | 32.38 | 31.75 | 31.88 | 489,390 | -0.34(-1.05%) |
Nov 07, 2002 | 32.44 | 32.67 | 31.99 | 32.22 | 208,742 | -0.63(-1.93%) |
Nov 06, 2002 | 32.72 | 33.09 | 32.29 | 32.85 | 403,410 | +0.34(+1.04%) |
Nov 05, 2002 | 32.34 | 32.51 | 32.13 | 32.51 | 521,204 | +0.17(+0.52%) |
Nov 04, 2002 | 32.64 | 32.97 | 32.25 | 32.34 | 296,496 | +0.30(+0.95%) |
Nov 01, 2002 | 31.33 | 32.14 | 31.15 | 32.04 | 203,183 | +0.61(+1.94%) |
Oct 31, 2002 | 31.75 | 31.92 | 31.24 | 31.43 | 771,931 | -0.28(-0.88%) |
Oct 30, 2002 | 31.45 | 31.84 | 31.12 | 31.71 | 454,738 | +0.30(+0.94%) |
Oct 29, 2002 | 31.71 | 31.71 | 30.75 | 31.41 | 84,561 | -0.21(-0.67%) |
Oct 28, 2002 | 32.47 | 32.47 | 31.38 | 31.62 | 285,970 | -0.38(-1.19%) |
Oct 25, 2002 | 31.20 | 32.09 | 31.20 | 32.00 | 76,755 | +0.72(+2.30%) |
Oct 24, 2002 | 32.22 | 32.22 | 31.17 | 31.29 | 258,414 | -0.57(-1.80%) |
Oct 23, 2002 | 31.62 | 31.87 | 31.08 | 31.86 | 197,506 | +0.15(+0.48%) |
Oct 22, 2002 | 31.62 | 31.87 | 31.36 | 31.71 | 415,591 | -0.48(-1.50%) |
Oct 21, 2002 | 31.47 | 32.22 | 31.22 | 32.19 | 305,721 | +0.48(+1.52%) |
Oct 18, 2002 | 31.26 | 31.77 | 31.01 | 31.71 | 92,248 | +0.29(+0.92%) |
Oct 17, 2002 | 31.85 | 31.85 | 31.28 | 31.42 | 169,832 | +0.67(+2.17%) |
Oct 16, 2002 | 31.20 | 31.23 | 30.57 | 30.75 | 1,266,052 | -0.85(-2.68%) |
Oct 15, 2002 | 31.41 | 31.67 | 31.17 | 31.60 | 318,612 | +1.41(+4.68%) |
Oct 14, 2002 | 29.72 | 30.41 | 29.72 | 30.19 | 410,979 | +0.22(+0.73%) |
Oct 11, 2002 | 29.51 | 30.31 | 29.37 | 29.97 | 150,317 | +1.30(+4.54%) |
Oct 10, 2002 | 27.90 | 28.96 | 27.69 | 28.66 | 138,254 | +0.71(+2.54%) |
Oct 09, 2002 | 28.22 | 28.49 | 27.90 | 27.95 | 109,870 | -0.67(-2.33%) |
Oct 08, 2002 | 28.45 | 29.05 | 27.93 | 28.62 | 358,705 | +0.59(+2.11%) |
Oct 07, 2002 | 28.49 | 28.84 | 27.90 | 28.03 | 224,826 | -0.38(-1.34%) |
Oct 04, 2002 | 29.35 | 29.36 | 28.23 | 28.41 | 213,472 | -0.69(-2.38%) |
Oct 03, 2002 | 29.61 | 29.81 | 29.09 | 29.10 | 710,668 | -0.35(-1.18%) |
Oct 02, 2002 | 29.97 | 30.19 | 29.31 | 29.45 | 124,299 | -0.46(-1.53%) |
Oct 01, 2002 | 28.98 | 30.03 | 28.81 | 29.91 | 156,586 | +0.92(+3.18%) |
Sep 30, 2002 | 28.66 | 29.25 | 28.34 | 28.99 | 1,963,475 | -0.39(-1.32%) |
Sep 27, 2002 | 29.85 | 30.25 | 29.26 | 29.37 | 165,337 | -0.84(-2.77%) |
Sep 26, 2002 | 30.25 | 30.57 | 29.94 | 30.21 | 303,001 | +0.35(+1.16%) |
Sep 25, 2002 | 29.42 | 30.12 | 29.10 | 29.86 | 116,848 | +0.73(+2.50%) |
Sep 24, 2002 | 29.10 | 29.69 | 29.06 | 29.14 | 9,520,527 | -0.38(-1.29%) |
Sep 23, 2002 | 29.51 | 29.76 | 29.21 | 29.52 | 107,978 | -0.25(-0.85%) |
Sep 20, 2002 | 29.94 | 30.19 | 29.74 | 29.77 | 58,778 | -0.25(-0.82%) |
Sep 19, 2002 | 30.21 | 30.62 | 30.02 | 30.02 | 115,783 | -0.52(-1.72%) |
Sep 18, 2002 | 30.52 | 31.18 | 30.44 | 30.54 | 63,746 | -0.45(-1.45%) |
Sep 17, 2002 | 32.13 | 32.13 | 30.89 | 30.99 | 247,178 | -0.52(-1.64%) |
Sep 16, 2002 | 31.55 | 31.65 | 31.12 | 31.50 | 120,987 | +0.08(+0.24%) |
Sep 13, 2002 | 31.25 | 31.60 | 31.01 | 31.43 | 119,568 | -0.03(-0.11%) |
Sep 12, 2002 | 31.83 | 31.94 | 31.39 | 31.46 | 32,523 | -0.73(-2.26%) |
Sep 11, 2002 | 32.83 | 32.83 | 32.15 | 32.19 | 59,133 | +0.00(+0.00%) |
Sep 10, 2002 | 32.11 | 32.32 | 31.84 | 32.19 | 174,562 | +0.10(+0.32%) |
Sep 09, 2002 | 31.20 | 32.19 | 31.20 | 32.09 | 88,700 | +0.51(+1.61%) |
Sep 06, 2002 | 31.71 | 31.83 | 31.46 | 31.58 | 65,401 | +0.45(+1.44%) |
Sep 05, 2002 | 31.10 | 31.39 | 30.69 | 31.13 | 53,456 | -0.48(-1.52%) |
Sep 04, 2002 | 30.94 | 31.72 | 30.90 | 31.61 | 60,552 | +0.62(+1.99%) |
Sep 03, 2002 | 31.67 | 31.72 | 30.96 | 31.00 | 160,843 | -1.18(-3.65%) |
Aug 30, 2002 | 32.27 | 32.76 | 32.14 | 32.17 | 153,392 | -0.21(-0.65%) |
Aug 29, 2002 | 31.94 | 32.64 | 31.80 | 32.38 | 122,051 | -0.03(-0.08%) |
Aug 28, 2002 | 32.76 | 32.76 | 32.20 | 32.41 | 119,213 | -0.47(-1.44%) |
Aug 27, 2002 | 33.91 | 33.94 | 32.82 | 32.88 | 163,445 | -0.65(-1.94%) |
Aug 26, 2002 | 33.66 | 33.76 | 32.98 | 33.53 | 1,558,882 | +0.20(+0.61%) |
Aug 23, 2002 | 33.97 | 34.07 | 33.33 | 33.33 | 82,787 | -1.01(-2.95%) |
Aug 22, 2002 | 33.58 | 34.38 | 33.58 | 34.35 | 531,966 | +0.61(+1.80%) |
Aug 21, 2002 | 33.82 | 33.86 | 33.12 | 33.74 | 134,351 | +0.39(+1.17%) |
Aug 20, 2002 | 33.55 | 33.62 | 33.19 | 33.35 | 178,465 | +0.33(+1.00%) |
Aug 16, 2002 | 32.85 | 33.32 | 32.50 | 33.02 | 160,252 | +0.04(+0.13%) |
Aug 15, 2002 | 32.98 | 33.15 | 32.54 | 32.98 | 168,649 | +0.50(+1.54%) |
Aug 14, 2002 | 31.37 | 32.68 | 30.91 | 32.48 | 194,313 | +1.45(+4.66%) |
Aug 13, 2002 | 31.88 | 32.26 | 31.03 | 31.03 | 208,032 | -0.88(-2.76%) |
Aug 12, 2002 | 31.37 | 32.07 | 31.37 | 31.91 | 226,718 | +0.79(+2.55%) |
Aug 07, 2002 | 31.12 | 31.29 | 30.20 | 31.12 | 214,418 | +0.64(+2.11%) |
Aug 06, 2002 | 30.25 | 30.93 | 30.11 | 30.47 | 141,211 | +1.17(+3.98%) |
Aug 05, 2002 | 30.31 | 30.51 | 29.31 | 29.31 | 235,706 | -1.01(-3.32%) |
Aug 02, 2002 | 30.90 | 31.06 | 30.10 | 30.31 | 205,193 | -0.74(-2.40%) |
Aug 01, 2002 | 31.81 | 32.16 | 31.06 | 31.06 | 145,232 | -1.15(-3.57%) |
Jul 31, 2002 | 31.92 | 32.21 | 31.45 | 32.21 | 76,400 | -0.01(-0.03%) |
Jul 30, 2002 | 31.63 | 32.36 | 31.46 | 32.22 | 465,737 | +0.30(+0.95%) |
Jul 29, 2002 | 31.07 | 31.92 | 30.75 | 31.91 | 724,861 | +1.81(+6.01%) |
Jul 26, 2002 | 29.76 | 30.10 | 29.48 | 30.10 | 707,948 | +0.40(+1.34%) |
Jul 25, 2002 | 29.72 | 30.35 | 28.99 | 29.70 | 1,215,670 | -0.57(-1.87%) |
Jul 24, 2002 | 27.44 | 30.27 | 27.42 | 30.27 | 747,095 | +1.87(+6.58%) |
Jul 23, 2002 | 28.92 | 29.47 | 28.23 | 28.40 | 198,571 | -0.61(-2.10%) |
Jul 22, 2002 | 29.36 | 30.05 | 28.55 | 29.01 | 550,298 | -0.47(-1.58%) |
Jul 19, 2002 | 30.10 | 30.44 | 29.70 | 29.48 | 224,353 | -2.31(-7.26%) |
Jul 17, 2002 | 32.43 | 32.43 | 31.28 | 31.78 | 319,795 | -0.05(-0.16%) |
Jul 12, 2002 | 32.06 | 32.35 | 31.50 | 31.83 | 104,311 | -0.07(-0.21%) |
Jul 11, 2002 | 31.20 | 31.75 | 30.63 | 31.90 | 329,847 | +0.41(+1.29%) |
Jul 10, 2002 | 32.54 | 32.82 | 31.35 | 31.50 | 169,358 | -1.04(-3.20%) |
Jul 09, 2002 | 33.64 | 33.64 | 32.45 | 32.54 | 88,345 | -0.96(-2.88%) |
Jul 08, 2002 | 34.19 | 34.19 | 33.46 | 33.50 | 91,538 | -0.57(-1.69%) |
Jul 05, 2002 | 33.31 | 34.12 | 33.31 | 34.08 | 48,253 | +1.42(+4.35%) |
Jul 04, 2002 | 32.15 | 32.71 | 31.85 | 32.65 | 90,001 | +0.00(+0.00%) |
Jul 03, 2002 | 32.15 | 32.71 | 31.85 | 32.65 | 90,001 | +0.32(+0.99%) |
Jul 02, 2002 | 32.87 | 33.10 | 32.21 | 32.33 | 201,764 | -0.79(-2.40%) |
Jul 01, 2002 | 34.09 | 34.29 | 33.04 | 33.13 | 128,911 | -0.86(-2.54%) |
Jun 28, 2002 | 34.44 | 34.84 | 33.99 | 33.99 | 441,847 | -0.36(-1.06%) |
Jun 27, 2002 | 34.09 | 34.35 | 33.28 | 34.35 | 160,843 | +0.63(+1.86%) |
Jun 26, 2002 | 32.62 | 33.73 | 32.62 | 33.73 | 114,009 | +0.35(+1.04%) |
Jun 25, 2002 | 34.63 | 34.77 | 33.38 | 33.38 | 91,420 | -0.51(-1.50%) |
Jun 21, 2002 | 34.33 | 34.81 | 33.69 | 33.89 | 191,948 | -0.93(-2.67%) |
Jun 20, 2002 | 35.26 | 35.37 | 34.60 | 34.82 | 121,105 | -0.63(-1.77%) |
Jun 19, 2002 | 35.98 | 36.18 | 35.34 | 35.45 | 60,907 | -0.91(-2.51%) |
Jun 18, 2002 | 36.12 | 36.48 | 35.99 | 36.36 | 227,428 | +0.25(+0.70%) |
Jun 17, 2002 | 35.51 | 36.21 | 35.48 | 36.10 | 84,206 | +0.86(+2.45%) |
Jun 14, 2002 | 34.70 | 35.24 | 33.91 | 35.24 | 332,686 | -0.33(-0.93%) |
Jun 12, 2002 | 35.12 | 35.66 | 34.79 | 35.57 | 118,858 | +0.27(+0.77%) |
Jun 11, 2002 | 36.36 | 36.38 | 35.30 | 35.30 | 47,780 | -0.79(-2.20%) |
Jun 10, 2002 | 36.13 | 36.49 | 36.05 | 36.10 | 57,477 | +0.18(+0.49%) |
Jun 07, 2002 | 35.47 | 36.27 | 35.33 | 35.92 | 217,020 | -0.30(-0.84%) |
Jun 06, 2002 | 36.96 | 36.96 | 36.08 | 36.22 | 56,058 | -0.85(-2.30%) |
Jun 05, 2002 | 36.71 | 37.09 | 36.51 | 37.08 | 45,651 | -0.41(-1.11%) |
May 31, 2002 | 37.95 | 38.18 | 37.49 | 37.49 | 89,291 | -0.55(-1.44%) |
May 28, 2002 | 38.48 | 38.48 | 37.75 | 38.04 | 56,295 | -0.26(-0.68%) |
May 27, 2002 | 38.77 | 38.77 | 38.22 | 38.30 | 58,424 | +0.00(+0.00%) |
May 24, 2002 | 38.77 | 38.77 | 38.22 | 38.30 | 58,424 | -0.53(-1.37%) |
May 23, 2002 | 38.56 | 38.91 | 38.18 | 38.84 | 54,166 | +0.41(+1.06%) |
May 22, 2002 | 38.30 | 38.52 | 37.96 | 38.43 | 77,346 | +0.20(+0.53%) |
May 21, 2002 | 39.15 | 39.18 | 38.23 | 38.23 | 57,241 | -0.81(-2.08%) |
May 20, 2002 | 39.40 | 39.40 | 38.84 | 39.04 | 48,726 | -0.57(-1.43%) |
May 17, 2002 | 39.40 | 39.63 | 39.15 | 39.61 | 127,137 | +0.50(+1.28%) |
May 16, 2002 | 38.88 | 39.11 | 38.71 | 39.11 | 108,569 | +0.23(+0.59%) |
May 15, 2002 | 38.77 | 39.40 | 38.72 | 38.88 | 65,874 | -0.26(-0.67%) |
May 14, 2002 | 38.89 | 39.18 | 38.53 | 39.14 | 61,144 | +1.11(+2.91%) |
May 13, 2002 | 37.31 | 38.07 | 37.31 | 38.03 | 146,178 | +0.80(+2.16%) |
May 10, 2002 | 37.91 | 37.91 | 37.20 | 37.23 | 67,057 | -0.80(-2.11%) |
May 09, 2002 | 38.49 | 38.66 | 37.95 | 38.03 | 99,462 | -0.71(-1.83%) |
May 08, 2002 | 37.69 | 38.83 | 37.69 | 38.74 | 107,150 | +1.96(+5.33%) |
May 07, 2002 | 37.25 | 37.25 | 36.36 | 36.78 | 121,815 | -0.27(-0.73%) |
May 06, 2002 | 37.63 | 37.93 | 37.48 | 37.05 | 434,869 | -0.79(-2.08%) |
May 03, 2002 | 38.22 | 38.22 | 37.59 | 37.84 | 192,302 | -0.57(-1.48%) |
May 02, 2002 | 38.77 | 38.95 | 38.22 | 38.40 | 66,702 | -0.36(-0.92%) |