Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 19.68 | 19.76 | 19.15 | 19.38 | 138,536,352 | +0.02(+0.11%) |
Mar 27, 2003 | 19.33 | 19.56 | 19.21 | 19.36 | 22,057,370 | +0.03(+0.18%) |
Mar 26, 2003 | 19.01 | 19.62 | 19.01 | 19.32 | 20,149,922 | +0.14(+0.71%) |
Mar 25, 2003 | 18.53 | 19.19 | 18.53 | 19.19 | 14,426,409 | +0.65(+3.51%) |
Mar 24, 2003 | 19.05 | 19.15 | 18.44 | 18.53 | 18,944,888 | -0.89(-4.59%) |
Mar 21, 2003 | 19.47 | 19.57 | 19.32 | 19.43 | 23,706,502 | +0.40(+2.13%) |
Mar 20, 2003 | 19.37 | 19.56 | 19.02 | 19.02 | 15,604,007 | -0.47(-2.43%) |
Mar 19, 2003 | 19.53 | 19.83 | 19.26 | 19.49 | 16,690,683 | +0.17(+0.89%) |
Mar 18, 2003 | 19.39 | 19.39 | 19.19 | 19.32 | 8,045,871 | +0.03(+0.14%) |
Mar 17, 2003 | 18.85 | 19.37 | 18.85 | 19.30 | 13,035,154 | +0.45(+2.36%) |
Mar 14, 2003 | 19.12 | 19.13 | 18.80 | 18.85 | 7,110,827 | -0.26(-1.36%) |
Mar 13, 2003 | 18.95 | 19.19 | 18.71 | 19.11 | 7,471,009 | +0.41(+2.20%) |
Mar 12, 2003 | 18.38 | 18.70 | 18.23 | 18.70 | 7,114,183 | +0.14(+0.74%) |
Mar 11, 2003 | 18.47 | 18.77 | 18.42 | 18.56 | 7,194,451 | +0.21(+1.16%) |
Mar 10, 2003 | 18.71 | 18.82 | 18.29 | 18.35 | 7,142,058 | -0.53(-2.83%) |
Mar 07, 2003 | 18.57 | 18.99 | 18.54 | 18.88 | 5,662,071 | +0.14(+0.77%) |
Mar 06, 2003 | 19.12 | 19.12 | 18.74 | 18.74 | 4,741,184 | -0.50(-2.60%) |
Mar 05, 2003 | 19.10 | 19.24 | 19.05 | 19.24 | 3,554,538 | +0.14(+0.75%) |
Mar 04, 2003 | 19.20 | 19.21 | 19.07 | 19.10 | 3,910,196 | -0.16(-0.82%) |
Mar 03, 2003 | 19.32 | 19.46 | 19.17 | 19.25 | 4,249,071 | +0.12(+0.61%) |
Feb 28, 2003 | 19.06 | 19.22 | 19.06 | 19.14 | 4,069,271 | +0.14(+0.72%) |
Feb 27, 2003 | 18.77 | 19.01 | 18.70 | 19.00 | 4,231,704 | +0.23(+1.24%) |
Feb 26, 2003 | 18.74 | 18.88 | 18.66 | 18.77 | 5,972,341 | -0.11(-0.58%) |
Feb 25, 2003 | 18.89 | 18.91 | 18.54 | 18.88 | 4,738,265 | +0.04(+0.22%) |
Feb 24, 2003 | 18.95 | 19.02 | 18.81 | 18.84 | 4,696,817 | -0.14(-0.76%) |
Feb 21, 2003 | 18.85 | 18.99 | 18.70 | 18.98 | 3,499,956 | +0.13(+0.69%) |
Feb 20, 2003 | 19.04 | 19.04 | 18.78 | 18.85 | 3,967,696 | -0.12(-0.61%) |
Feb 19, 2003 | 18.99 | 19.06 | 18.88 | 18.97 | 4,453,388 | +0.08(+0.40%) |
Feb 18, 2003 | 18.74 | 19.00 | 18.73 | 18.89 | 2,807,028 | +0.25(+1.36%) |
Feb 14, 2003 | 18.50 | 18.64 | 18.28 | 18.64 | 5,521,676 | +0.12(+0.63%) |
Feb 13, 2003 | 18.51 | 18.64 | 18.41 | 18.52 | 7,810,468 | +0.15(+0.82%) |
Feb 12, 2003 | 18.30 | 18.50 | 18.30 | 18.37 | 5,963,731 | +0.14(+0.75%) |
Feb 11, 2003 | 18.28 | 18.35 | 18.18 | 18.23 | 3,785,562 | -0.01(-0.08%) |
Feb 10, 2003 | 18.23 | 18.34 | 18.14 | 18.25 | 4,309,782 | +0.05(+0.30%) |
Feb 07, 2003 | 18.36 | 18.45 | 18.19 | 18.19 | 4,097,438 | +0.07(+0.38%) |
Feb 06, 2003 | 18.20 | 18.32 | 18.10 | 18.12 | 5,276,933 | -0.14(-0.75%) |
Feb 05, 2003 | 18.36 | 18.47 | 18.16 | 18.26 | 7,179,565 | -0.08(-0.41%) |
Feb 04, 2003 | 18.43 | 18.43 | 18.14 | 18.34 | 5,600,776 | -0.19(-1.04%) |
Feb 03, 2003 | 18.50 | 18.59 | 18.38 | 18.53 | 6,013,351 | -0.19(-0.99%) |
Jan 31, 2003 | 17.86 | 18.81 | 17.84 | 18.71 | 10,482,355 | +0.86(+4.84%) |
Jan 30, 2003 | 18.06 | 18.23 | 17.85 | 17.85 | 6,172,281 | -0.14(-0.76%) |
Jan 29, 2003 | 17.88 | 18.06 | 17.75 | 17.99 | 10,360,786 | -0.24(-1.32%) |
Jan 28, 2003 | 18.12 | 18.26 | 17.98 | 18.23 | 5,550,280 | +0.11(+0.60%) |
Jan 27, 2003 | 18.40 | 18.40 | 18.03 | 18.12 | 4,917,772 | -0.38(-2.07%) |
Jan 24, 2003 | 18.74 | 18.74 | 18.41 | 18.50 | 4,894,130 | -0.27(-1.42%) |
Jan 23, 2003 | 18.98 | 19.01 | 18.65 | 18.77 | 13,565,941 | +0.12(+0.66%) |
Jan 22, 2003 | 18.91 | 19.01 | 18.60 | 18.64 | 7,615,783 | -0.45(-2.37%) |
Jan 21, 2003 | 19.32 | 19.35 | 19.05 | 19.10 | 8,591,398 | -0.28(-1.45%) |
Jan 17, 2003 | 19.51 | 19.51 | 19.32 | 19.38 | 4,319,414 | -0.13(-0.67%) |
Jan 16, 2003 | 19.53 | 19.60 | 19.36 | 19.51 | 5,583,555 | -0.02(-0.10%) |
Jan 15, 2003 | 19.67 | 19.67 | 19.49 | 19.53 | 8,990,984 | +0.00(+0.00%) |
Jan 14, 2003 | 19.53 | 19.60 | 19.44 | 19.53 | 9,767,828 | +0.03(+0.18%) |
Jan 13, 2003 | 19.70 | 19.75 | 19.46 | 19.49 | 5,619,748 | -0.03(-0.18%) |
Jan 10, 2003 | 19.46 | 19.67 | 19.46 | 19.53 | 7,612,134 | +0.00(+0.00%) |
Jan 09, 2003 | 19.53 | 19.56 | 19.46 | 19.53 | 8,756,165 | +0.01(+0.07%) |
Jan 08, 2003 | 19.44 | 19.77 | 19.41 | 19.51 | 5,021,244 | -0.01(-0.07%) |
Jan 07, 2003 | 19.63 | 19.67 | 19.47 | 19.53 | 7,577,838 | -0.24(-1.21%) |
Jan 06, 2003 | 19.62 | 19.84 | 19.60 | 19.77 | 10,113,708 | +0.15(+0.77%) |
Jan 03, 2003 | 19.49 | 19.63 | 19.49 | 19.62 | 6,096,391 | +0.21(+1.09%) |
Jan 02, 2003 | 19.15 | 19.41 | 19.12 | 19.41 | 4,695,212 | +0.35(+1.83%) |
Dec 31, 2002 | 18.95 | 19.10 | 18.82 | 19.06 | 3,011,053 | -0.03(-0.14%) |
Dec 30, 2002 | 18.95 | 19.09 | 18.86 | 19.08 | 4,613,193 | +0.34(+1.79%) |
Dec 27, 2002 | 19.05 | 19.17 | 18.64 | 18.75 | 2,645,471 | -0.40(-2.11%) |
Dec 26, 2002 | 19.24 | 19.29 | 19.12 | 19.15 | 3,096,429 | -0.02(-0.11%) |
Dec 24, 2002 | 19.29 | 19.34 | 19.12 | 19.17 | 1,837,250 | -0.01(-0.07%) |
Dec 23, 2002 | 19.46 | 19.46 | 19.19 | 19.19 | 7,007,063 | -0.27(-1.37%) |
Dec 20, 2002 | 19.36 | 19.53 | 19.19 | 19.45 | 15,547,236 | +0.34(+1.76%) |
Dec 19, 2002 | 19.06 | 19.23 | 19.05 | 19.12 | 5,385,367 | +0.05(+0.29%) |
Dec 18, 2002 | 19.25 | 19.33 | 19.03 | 19.06 | 5,632,153 | -0.29(-1.52%) |
Dec 17, 2002 | 19.50 | 19.68 | 19.32 | 19.36 | 7,750,778 | -0.21(-1.05%) |
Dec 16, 2002 | 19.15 | 19.62 | 19.15 | 19.56 | 10,911,130 | +0.69(+3.63%) |
Dec 13, 2002 | 18.91 | 19.03 | 18.77 | 18.88 | 8,171,380 | -0.15(-0.79%) |
Dec 12, 2002 | 19.08 | 19.22 | 18.95 | 19.03 | 3,199,609 | -0.14(-0.75%) |
Dec 11, 2002 | 19.24 | 19.27 | 19.08 | 19.17 | 4,432,810 | -0.06(-0.32%) |
Dec 10, 2002 | 19.19 | 19.29 | 18.91 | 19.23 | 4,324,960 | +0.36(+1.89%) |
Dec 09, 2002 | 19.36 | 19.36 | 18.86 | 18.88 | 5,480,229 | -0.62(-3.16%) |
Dec 06, 2002 | 19.11 | 19.58 | 19.01 | 19.49 | 6,711,095 | +0.39(+2.04%) |
Dec 05, 2002 | 19.32 | 19.45 | 19.09 | 19.10 | 5,802,904 | -0.16(-0.85%) |
Dec 04, 2002 | 19.39 | 19.40 | 19.09 | 19.27 | 6,437,747 | -0.14(-0.71%) |
Dec 03, 2002 | 19.39 | 19.63 | 19.19 | 19.41 | 11,043,352 | -0.10(-0.53%) |
Dec 02, 2002 | 19.94 | 20.04 | 19.22 | 19.51 | 7,905,913 | -0.16(-0.80%) |
Nov 29, 2002 | 19.39 | 19.92 | 19.39 | 19.67 | 4,743,956 | +0.28(+1.45%) |
Nov 27, 2002 | 18.91 | 19.38 | 18.85 | 19.38 | 8,906,776 | +0.93(+5.05%) |
Nov 26, 2002 | 18.67 | 18.74 | 18.36 | 18.45 | 9,510,534 | -0.42(-2.25%) |
Nov 25, 2002 | 18.88 | 18.88 | 18.09 | 18.88 | 18,046,766 | -0.03(-0.18%) |
Nov 22, 2002 | 19.97 | 20.00 | 18.86 | 18.91 | 39,045,772 | -1.06(-5.28%) |
Nov 21, 2002 | 19.97 | 20.03 | 19.77 | 19.97 | 15,591,018 | +0.32(+1.64%) |
Nov 20, 2002 | 19.41 | 19.69 | 19.41 | 19.64 | 20,888,092 | +0.24(+1.24%) |
Nov 19, 2002 | 19.60 | 19.65 | 19.19 | 19.41 | 17,618,284 | -0.05(-0.28%) |
Nov 18, 2002 | 20.45 | 20.56 | 19.25 | 19.46 | 23,962,046 | -0.65(-3.24%) |
Nov 15, 2002 | 19.46 | 20.18 | 19.01 | 20.11 | 40,020,512 | +1.27(+6.73%) |
Nov 14, 2002 | 19.19 | 19.36 | 18.43 | 18.84 | 111,967,208 | +3.45(+22.44%) |
Nov 13, 2002 | 15.25 | 15.44 | 14.42 | 15.39 | 8,053,314 | +0.14(+0.94%) |
Nov 12, 2002 | 15.81 | 16.07 | 15.14 | 15.25 | 5,529,703 | -0.56(-3.55%) |
Nov 11, 2002 | 15.84 | 16.10 | 15.69 | 15.81 | 4,881,579 | +0.01(+0.09%) |
Nov 08, 2002 | 16.73 | 17.40 | 15.62 | 15.79 | 10,088,460 | -0.93(-5.57%) |
Nov 07, 2002 | 16.72 | 16.96 | 16.17 | 16.73 | 11,357,563 | -0.38(-2.20%) |
Nov 06, 2002 | 16.79 | 17.30 | 16.43 | 17.10 | 7,488,960 | +0.44(+2.63%) |
Nov 05, 2002 | 16.71 | 16.86 | 15.84 | 16.66 | 6,084,862 | -0.04(-0.25%) |
Nov 04, 2002 | 15.99 | 17.47 | 15.99 | 16.71 | 8,151,094 | +0.73(+4.55%) |
Nov 01, 2002 | 16.34 | 16.34 | 13.70 | 15.98 | 17,100,632 | -0.30(-1.85%) |
Oct 31, 2002 | 16.12 | 16.41 | 15.97 | 16.28 | 7,613,447 | +0.32(+1.97%) |
Oct 30, 2002 | 15.62 | 16.18 | 15.62 | 15.97 | 6,629,076 | +0.17(+1.08%) |
Oct 29, 2002 | 15.85 | 16.03 | 15.07 | 15.79 | 12,205,188 | -0.05(-0.30%) |
Oct 28, 2002 | 16.96 | 16.96 | 15.73 | 15.84 | 14,871,821 | -0.66(-4.03%) |
Oct 25, 2002 | 15.25 | 16.61 | 14.91 | 16.51 | 46,830,848 | +0.86(+5.52%) |
Oct 24, 2002 | 18.13 | 18.33 | 14.66 | 15.64 | 25,264,276 | -2.48(-13.69%) |
Oct 23, 2002 | 19.63 | 19.77 | 17.27 | 18.12 | 14,343,369 | -1.94(-9.67%) |
Oct 22, 2002 | 19.29 | 20.32 | 19.08 | 20.06 | 6,106,169 | +0.60(+3.10%) |
Oct 21, 2002 | 20.01 | 19.66 | 18.64 | 19.46 | 6,899,358 | -0.55(-2.74%) |
Oct 18, 2002 | 18.84 | 20.35 | 18.62 | 20.01 | 5,405,069 | +0.75(+3.91%) |
Oct 17, 2002 | 19.70 | 20.54 | 18.19 | 19.25 | 9,460,476 | +0.24(+1.26%) |
Oct 16, 2002 | 19.39 | 19.93 | 18.34 | 19.01 | 11,805,310 | -2.40(-11.20%) |
Oct 15, 2002 | 20.73 | 21.49 | 20.28 | 21.41 | 6,594,488 | +2.19(+11.37%) |
Oct 14, 2002 | 18.81 | 20.08 | 18.58 | 19.23 | 6,584,710 | -0.10(-0.50%) |
Oct 11, 2002 | 18.02 | 21.93 | 18.02 | 19.32 | 31,469,978 | +1.30(+7.22%) |
Oct 10, 2002 | 14.15 | 18.02 | 14.15 | 18.02 | 21,109,484 | +3.63(+25.24%) |
Oct 09, 2002 | 15.59 | 15.81 | 14.35 | 14.39 | 10,856,840 | -1.77(-10.94%) |
Oct 08, 2002 | 15.83 | 16.65 | 15.35 | 16.16 | 10,382,240 | +0.23(+1.42%) |
Oct 07, 2002 | 16.10 | 16.60 | 15.78 | 15.93 | 10,061,607 | -0.97(-5.72%) |
Oct 04, 2002 | 18.43 | 18.44 | 16.55 | 16.90 | 8,048,935 | -1.33(-7.29%) |
Oct 03, 2002 | 18.72 | 19.23 | 18.16 | 18.23 | 6,124,558 | -0.49(-2.64%) |
Oct 02, 2002 | 19.29 | 19.67 | 18.68 | 18.72 | 379,446 | -0.74(-3.80%) |
Oct 01, 2002 | 19.46 | 19.80 | 18.71 | 19.46 | 5,407,404 | +0.06(+0.32%) |
Sep 30, 2002 | 18.67 | 19.87 | 18.33 | 19.40 | 7,536,974 | +0.46(+2.42%) |
Sep 27, 2002 | 20.04 | 20.11 | 18.30 | 18.94 | 9,437,564 | -1.12(-5.60%) |
Sep 26, 2002 | 19.36 | 20.18 | 19.32 | 20.06 | 7,520,337 | +0.77(+4.01%) |
Sep 25, 2002 | 19.19 | 19.54 | 18.58 | 19.29 | 6,466,352 | +0.41(+2.18%) |
Sep 24, 2002 | 18.23 | 19.19 | 17.88 | 18.88 | 9,710,035 | -0.04(-0.22%) |
Sep 23, 2002 | 19.60 | 19.71 | 18.71 | 18.92 | 9,642,027 | -0.99(-4.96%) |
Sep 20, 2002 | 20.18 | 20.21 | 19.68 | 19.91 | 8,077,832 | -0.14(-0.68%) |
Sep 19, 2002 | 19.91 | 20.45 | 19.73 | 20.04 | 8,740,696 | -0.41(-2.01%) |
Sep 18, 2002 | 20.21 | 20.93 | 18.95 | 20.45 | 15,253,457 | +0.23(+1.12%) |
Sep 17, 2002 | 22.61 | 23.23 | 19.97 | 20.23 | 13,119,654 | -2.79(-12.12%) |
Sep 16, 2002 | 23.64 | 23.72 | 22.74 | 23.02 | 4,295,480 | -0.74(-3.11%) |
Sep 13, 2002 | 23.02 | 23.88 | 22.81 | 23.76 | 4,566,784 | +0.56(+2.42%) |
Sep 12, 2002 | 23.64 | 23.65 | 22.99 | 23.19 | 5,272,555 | -1.08(-4.46%) |
Sep 11, 2002 | 24.84 | 24.94 | 24.00 | 24.28 | 2,746,025 | +0.19(+0.80%) |
Sep 10, 2002 | 24.84 | 24.84 | 23.67 | 24.09 | 5,459,651 | -0.81(-3.25%) |
Sep 09, 2002 | 23.13 | 25.15 | 22.95 | 24.89 | 5,609,240 | +1.63(+7.01%) |
Sep 06, 2002 | 23.58 | 23.91 | 22.97 | 23.26 | 5,527,659 | +0.40(+1.77%) |
Sep 05, 2002 | 23.09 | 23.98 | 22.37 | 22.86 | 6,840,252 | -0.71(-3.02%) |
Sep 04, 2002 | 23.09 | 23.78 | 22.58 | 23.57 | 6,739,407 | +0.71(+3.12%) |
Sep 03, 2002 | 24.04 | 24.15 | 22.82 | 22.86 | 5,696,951 | -1.88(-7.62%) |
Aug 30, 2002 | 24.87 | 25.63 | 24.62 | 24.74 | 3,683,257 | -0.19(-0.74%) |
Aug 29, 2002 | 24.70 | 25.30 | 24.36 | 24.93 | 24,707,804 | -0.29(-1.14%) |
Aug 28, 2002 | 25.49 | 25.65 | 24.80 | 25.22 | 6,654,761 | -0.62(-2.39%) |
Aug 27, 2002 | 26.95 | 27.00 | 25.73 | 25.83 | 7,290,480 | -0.95(-3.53%) |
Aug 26, 2002 | 26.04 | 27.00 | 25.35 | 26.78 | 5,896,160 | +0.88(+3.39%) |
Aug 23, 2002 | 27.58 | 27.75 | 25.66 | 25.90 | 4,914,707 | -1.95(-7.01%) |
Aug 22, 2002 | 25.87 | 27.92 | 25.50 | 27.85 | 8,190,644 | +2.40(+9.42%) |
Aug 21, 2002 | 25.25 | 25.70 | 24.67 | 25.46 | 4,717,249 | +0.27(+1.09%) |
Aug 20, 2002 | 25.70 | 25.70 | 24.82 | 25.18 | 102,158 | -0.54(-2.10%) |
Aug 16, 2002 | 26.96 | 26.96 | 25.56 | 25.72 | 9,340,951 | -1.41(-5.20%) |
Aug 15, 2002 | 25.56 | 27.42 | 25.56 | 27.13 | 8,695,016 | +1.03(+3.96%) |
Aug 14, 2002 | 22.54 | 26.48 | 22.54 | 26.10 | 26,672,168 | +0.20(+0.77%) |
Aug 13, 2002 | 27.37 | 27.41 | 25.80 | 25.90 | 7,289,313 | -1.30(-4.79%) |
Aug 12, 2002 | 27.41 | 27.48 | 26.89 | 27.20 | 4,365,823 | +0.97(+3.71%) |
Aug 07, 2002 | 27.89 | 27.98 | 25.15 | 26.23 | 10,500,890 | -0.99(-3.63%) |
Aug 06, 2002 | 26.38 | 28.02 | 26.19 | 27.22 | 7,349,002 | +1.88(+7.41%) |
Aug 05, 2002 | 26.96 | 26.96 | 25.22 | 25.34 | 6,531,879 | -1.69(-6.26%) |
Aug 02, 2002 | 28.23 | 28.24 | 26.59 | 27.03 | 4,692,147 | -1.24(-4.39%) |
Aug 01, 2002 | 29.24 | 29.24 | 27.94 | 28.27 | 5,247,891 | -0.97(-3.30%) |
Jul 31, 2002 | 29.12 | 29.46 | 28.07 | 29.24 | 6,823,615 | +1.62(+5.88%) |
Jul 30, 2002 | 27.31 | 27.99 | 26.62 | 27.61 | 8,357,600 | +0.31(+1.13%) |
Jul 29, 2002 | 26.72 | 28.08 | 26.64 | 27.31 | 8,860,075 | +1.50(+5.82%) |
Jul 26, 2002 | 27.00 | 27.07 | 25.19 | 25.80 | 9,700,111 | -0.78(-2.94%) |
Jul 25, 2002 | 26.78 | 28.13 | 25.94 | 26.59 | 7,214,299 | -0.80(-2.93%) |
Jul 24, 2002 | 23.85 | 27.75 | 23.16 | 27.39 | 11,514,158 | +2.52(+10.14%) |
Jul 23, 2002 | 26.62 | 27.10 | 24.03 | 24.87 | 9,629,330 | -1.75(-6.57%) |
Jul 22, 2002 | 27.75 | 28.07 | 26.11 | 26.61 | 9,508,053 | -1.29(-4.62%) |
Jul 19, 2002 | 29.07 | 29.07 | 27.73 | 27.90 | 6,831,496 | -1.13(-3.89%) |
Jul 17, 2002 | 30.15 | 31.00 | 27.89 | 29.03 | 16,580,060 | -2.69(-8.49%) |
Jul 12, 2002 | 31.35 | 32.09 | 30.42 | 31.73 | 218,911 | +0.89(+2.89%) |
Jul 11, 2002 | 30.16 | 31.14 | 29.25 | 30.83 | 7,140,453 | +0.64(+2.11%) |
Jul 10, 2002 | 32.65 | 32.66 | 30.05 | 30.20 | 7,870,158 | -2.04(-6.33%) |
Jul 09, 2002 | 33.95 | 33.95 | 32.24 | 32.24 | 5,875,729 | -1.71(-5.03%) |
Jul 08, 2002 | 33.99 | 34.84 | 33.51 | 33.95 | 2,961,871 | -0.32(-0.92%) |
Jul 05, 2002 | 33.23 | 34.31 | 33.20 | 34.26 | 2,037,481 | +1.34(+4.06%) |
Jul 04, 2002 | 32.68 | 33.23 | 32.38 | 32.92 | 3,409,910 | +0.00(+0.00%) |
Jul 03, 2002 | 32.68 | 33.23 | 32.38 | 32.92 | 3,409,910 | +0.31(+0.95%) |
Jul 02, 2002 | 32.84 | 33.37 | 32.05 | 32.62 | 4,772,561 | -0.23(-0.69%) |
Jul 01, 2002 | 34.02 | 34.34 | 32.84 | 32.84 | 4,154,939 | -1.21(-3.56%) |
Jun 28, 2002 | 34.12 | 34.81 | 34.02 | 34.05 | 3,611,892 | -0.14(-0.40%) |
Jun 27, 2002 | 33.58 | 34.34 | 32.89 | 34.19 | 3,128,098 | +0.86(+2.57%) |
Jun 26, 2002 | 32.27 | 33.85 | 32.25 | 33.34 | 6,030,134 | -0.24(-0.71%) |
Jun 25, 2002 | 34.16 | 34.82 | 33.58 | 33.58 | 3,675,669 | -0.47(-1.37%) |
Jun 21, 2002 | 33.92 | 34.39 | 33.71 | 34.04 | 3,942,740 | -0.08(-0.24%) |
Jun 20, 2002 | 35.32 | 35.41 | 33.87 | 34.12 | 4,851,223 | -1.20(-3.39%) |
Jun 19, 2002 | 35.87 | 35.95 | 35.12 | 35.32 | 4,557,444 | -0.82(-2.28%) |
Jun 18, 2002 | 36.04 | 36.24 | 35.67 | 36.14 | 3,151,303 | +0.01(+0.02%) |
Jun 17, 2002 | 35.97 | 36.25 | 35.75 | 36.14 | 3,824,674 | +1.33(+3.82%) |
Jun 14, 2002 | 34.46 | 35.40 | 33.48 | 34.81 | 5,989,562 | -1.15(-3.20%) |
Jun 12, 2002 | 36.32 | 36.38 | 35.11 | 35.96 | 4,477,760 | -0.35(-0.96%) |
Jun 11, 2002 | 36.90 | 37.91 | 36.30 | 36.31 | 6,161,627 | +0.27(+0.76%) |
Jun 10, 2002 | 36.14 | 36.25 | 35.77 | 36.04 | 3,041,701 | -0.19(-0.53%) |
Jun 07, 2002 | 36.32 | 36.38 | 35.56 | 36.23 | 7,211,964 | -0.50(-1.36%) |
Jun 06, 2002 | 35.73 | 37.28 | 35.73 | 36.73 | 7,600,167 | +0.97(+2.70%) |
Jun 05, 2002 | 34.95 | 36.24 | 34.81 | 35.76 | 4,546,352 | +0.71(+2.03%) |
May 31, 2002 | 35.56 | 35.70 | 34.67 | 35.05 | 6,413,959 | -1.16(-3.22%) |
May 28, 2002 | 36.32 | 36.44 | 35.47 | 36.21 | 3,861,889 | -0.15(-0.41%) |
May 27, 2002 | 36.66 | 37.14 | 36.18 | 36.36 | 2,989,308 | +0.00(+0.00%) |
May 24, 2002 | 36.66 | 37.14 | 36.18 | 36.36 | 2,989,308 | -0.14(-0.38%) |
May 23, 2002 | 36.21 | 36.65 | 35.98 | 36.50 | 3,530,311 | +0.29(+0.79%) |
May 22, 2002 | 36.10 | 36.45 | 35.63 | 36.21 | 3,798,113 | +0.11(+0.30%) |
May 21, 2002 | 36.80 | 37.48 | 35.82 | 36.10 | 4,546,352 | -0.56(-1.53%) |
May 20, 2002 | 37.18 | 37.19 | 36.36 | 36.67 | 4,862,898 | -0.55(-1.47%) |
May 17, 2002 | 38.03 | 38.03 | 36.69 | 37.21 | 8,073,891 | -0.47(-1.25%) |
May 16, 2002 | 38.44 | 38.69 | 37.34 | 37.69 | 6,590,839 | -0.32(-0.85%) |
May 15, 2002 | 38.99 | 39.02 | 37.69 | 38.01 | 5,973,363 | -0.95(-2.43%) |
May 14, 2002 | 39.06 | 39.69 | 38.71 | 38.95 | 4,872,676 | +0.71(+1.85%) |
May 13, 2002 | 37.45 | 38.44 | 37.19 | 38.25 | 2,537,621 | +1.08(+2.89%) |
May 10, 2002 | 38.57 | 38.57 | 37.04 | 37.17 | 6,043,415 | -1.40(-3.62%) |
May 09, 2002 | 39.13 | 39.13 | 38.45 | 38.57 | 4,157,711 | -0.56(-1.44%) |
May 08, 2002 | 38.44 | 39.74 | 38.41 | 39.13 | 5,728,620 | +1.62(+4.31%) |
May 07, 2002 | 38.37 | 38.54 | 37.48 | 37.52 | 5,788,310 | -0.64(-1.67%) |
May 06, 2002 | 39.09 | 39.66 | 38.13 | 38.15 | 3,389,624 | -0.90(-2.32%) |
May 03, 2002 | 38.90 | 39.35 | 38.18 | 39.06 | 5,099,177 | -0.29(-0.75%) |
May 02, 2002 | 39.71 | 40.02 | 37.96 | 39.35 | 11,402,951 | -0.18(-0.47%) |